中国铝业 sh.601600
11.15
+2.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.97 | 13.09 | 12.66 | 12.69 | -3.94% | 33.23 | 1.97% |
| 2026-02-12 | 13.26 | 13.44 | 13.20 | 13.21 | -0.83% | 24.99 | 1.43% |
| 2026-02-11 | 13.06 | 13.45 | 13.05 | 13.32 | +1.29% | 28.26 | 1.61% |
| 2026-02-10 | 13.12 | 13.26 | 13.01 | 13.15 | +0.77% | 26.03 | 1.50% |
| 2026-02-09 | 13.12 | 13.20 | 12.88 | 13.05 | +1.24% | 26.85 | 1.56% |
| 2026-02-06 | 12.18 | 13.08 | 12.18 | 12.89 | +1.98% | 37.84 | 2.25% |
| 2026-02-05 | 13.13 | 13.26 | 12.36 | 12.64 | -5.95% | 48.75 | 2.91% |
| 2026-02-04 | 13.37 | 13.54 | 13.22 | 13.44 | +2.28% | 45.04 | 2.56% |
| 2026-02-03 | 13.10 | 13.19 | 12.67 | 13.14 | +3.30% | 61.44 | 3.61% |
| 2026-02-02 | 13.01 | 13.60 | 12.72 | 12.72 | -9.98% | 103.22 | 5.98% |
| 2026-01-30 | 14.70 | 15.01 | 14.13 | 14.13 | -10.00% | 111.55 | 5.90% |
| 2026-01-29 | 15.01 | 15.85 | 14.24 | 15.70 | +7.53% | 161.21 | 8.10% |
| 2026-01-28 | 13.45 | 14.60 | 13.13 | 14.60 | +10.02% | 117.18 | 6.30% |
| 2026-01-27 | 13.34 | 13.70 | 13.11 | 13.27 | -0.97% | 68.40 | 3.88% |
| 2026-01-26 | 13.46 | 13.86 | 13.33 | 13.40 | +1.28% | 91.73 | 5.13% |
| 2026-01-23 | 13.39 | 13.52 | 13.08 | 13.23 | -0.38% | 63.27 | 3.61% |
| 2026-01-22 | 13.40 | 13.50 | 13.21 | 13.28 | -0.90% | 36.59 | 2.09% |
| 2026-01-21 | 13.20 | 13.46 | 13.02 | 13.40 | +0.83% | 35.61 | 2.03% |
| 2026-01-20 | 13.40 | 13.62 | 12.93 | 13.29 | -0.30% | 46.04 | 2.63% |
| 2026-01-19 | 13.25 | 13.41 | 12.83 | 13.33 | +0.53% | 47.65 | 2.74% |