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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.38 | 10.66 | 10.32 | 10.59 | +3.02% | 18.97 | 1.37% |
| 2025-12-16 | 10.44 | 10.50 | 10.09 | 10.28 | -2.47% | 20.79 | 1.54% |
| 2025-12-15 | 10.53 | 10.80 | 10.47 | 10.54 | -1.95% | 21.67 | 1.55% |
| 2025-12-12 | 10.68 | 10.79 | 10.60 | 10.75 | +2.67% | 33.84 | 2.40% |
| 2025-12-11 | 10.80 | 10.88 | 10.46 | 10.47 | -2.33% | 25.39 | 1.81% |
| 2025-12-10 | 10.58 | 10.73 | 10.47 | 10.72 | +1.23% | 21.83 | 1.56% |
| 2025-12-09 | 11.14 | 11.15 | 10.48 | 10.59 | -6.03% | 43.65 | 3.09% |
| 2025-12-08 | 11.33 | 11.34 | 11.02 | 11.27 | -1.14% | 38.71 | 2.64% |
| 2025-12-05 | 10.92 | 11.49 | 10.92 | 11.40 | +4.68% | 43.60 | 2.93% |
| 2025-12-04 | 11.27 | 11.30 | 10.84 | 10.89 | -1.27% | 35.02 | 2.41% |
| 2025-12-03 | 10.55 | 11.27 | 10.55 | 11.03 | +4.25% | 44.04 | 3.05% |
| 2025-12-02 | 10.61 | 10.64 | 10.44 | 10.58 | -1.03% | 17.21 | 1.24% |
| 2025-12-01 | 10.78 | 10.92 | 10.57 | 10.69 | +1.71% | 38.34 | 2.71% |
| 2025-11-28 | 10.39 | 10.64 | 10.31 | 10.51 | +0.67% | 18.18 | 1.32% |
| 2025-11-27 | 10.61 | 10.76 | 10.42 | 10.44 | +0.48% | 25.91 | 1.86% |
| 2025-11-26 | 10.54 | 10.63 | 10.33 | 10.39 | -1.52% | 22.27 | 1.62% |
| 2025-11-25 | 10.67 | 10.70 | 10.42 | 10.55 | +0.57% | 26.95 | 1.94% |
| 2025-11-24 | 10.58 | 10.65 | 10.19 | 10.49 | -0.29% | 34.73 | 2.53% |
| 2025-11-21 | 10.72 | 10.91 | 10.50 | 10.52 | -4.71% | 39.58 | 2.82% |
| 2025-11-20 | 11.10 | 11.30 | 10.99 | 11.04 | +0.55% | 32.63 | 2.23% |