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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.75 | 14.09 | 13.10 | 13.26 | -3.49% | 71.41 | 4.00% |
| 2026-01-15 | 13.48 | 14.18 | 13.32 | 13.74 | +0.81% | 58.06 | 3.20% |
| 2026-01-14 | 14.10 | 14.43 | 13.56 | 13.63 | -2.43% | 75.23 | 4.10% |
| 2026-01-13 | 13.80 | 14.37 | 13.69 | 13.97 | +0.87% | 53.40 | 2.89% |
| 2026-01-12 | 14.34 | 14.44 | 13.62 | 13.85 | -1.42% | 65.97 | 3.60% |
| 2026-01-09 | 13.49 | 14.30 | 13.49 | 14.05 | +2.93% | 54.70 | 2.98% |
| 2026-01-08 | 13.70 | 14.05 | 13.48 | 13.65 | -2.85% | 51.81 | 2.86% |
| 2026-01-07 | 13.96 | 14.24 | 13.62 | 14.05 | +0.57% | 66.70 | 3.64% |
| 2026-01-06 | 13.28 | 14.18 | 13.28 | 13.97 | +7.30% | 77.64 | 4.29% |
| 2026-01-05 | 12.72 | 13.30 | 12.61 | 13.02 | +6.55% | 59.57 | 3.48% |
| 2025-12-31 | 11.99 | 12.38 | 11.96 | 12.22 | +1.92% | 48.62 | 3.02% |
| 2025-12-30 | 11.13 | 12.12 | 11.12 | 11.99 | +4.72% | 48.20 | 3.11% |
| 2025-12-29 | 11.87 | 11.94 | 11.41 | 11.45 | -3.29% | 49.61 | 3.23% |
| 2025-12-26 | 10.99 | 11.94 | 10.97 | 11.84 | +8.03% | 54.36 | 3.60% |
| 2025-12-25 | 10.97 | 10.98 | 10.82 | 10.96 | -0.99% | 17.65 | 1.23% |
| 2025-12-24 | 11.00 | 11.09 | 10.80 | 11.07 | +0.91% | 23.77 | 1.64% |
| 2025-12-23 | 10.89 | 11.25 | 10.85 | 10.97 | 0.00% | 25.01 | 1.72% |
| 2025-12-22 | 11.05 | 11.10 | 10.86 | 10.97 | +1.11% | 22.35 | 1.55% |
| 2025-12-19 | 10.58 | 10.93 | 10.43 | 10.85 | +3.04% | 24.58 | 1.74% |
| 2025-12-18 | 10.59 | 10.77 | 10.51 | 10.53 | -0.57% | 15.38 | 1.10% |