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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.78 | 11.11 | 10.78 | 10.98 | +2.14% | 38.59 | 2.68% |
| 2025-11-18 | 10.91 | 11.05 | 10.62 | 10.75 | -3.67% | 49.67 | 3.49% |
| 2025-11-17 | 11.41 | 11.49 | 11.03 | 11.16 | -4.29% | 57.54 | 3.89% |
| 2025-11-14 | 11.85 | 12.06 | 11.65 | 11.66 | -4.19% | 53.21 | 3.42% |
| 2025-11-13 | 11.70 | 12.30 | 11.55 | 12.17 | +3.93% | 73.63 | 4.68% |
| 2025-11-12 | 10.98 | 11.74 | 10.93 | 11.71 | +6.65% | 66.92 | 4.44% |
| 2025-11-11 | 11.10 | 11.22 | 10.90 | 10.98 | -1.08% | 37.21 | 2.57% |
| 2025-11-10 | 10.82 | 11.26 | 10.68 | 11.10 | +3.26% | 60.85 | 4.21% |
| 2025-11-07 | 10.70 | 10.99 | 10.65 | 10.75 | -1.01% | 54.14 | 3.79% |
| 2025-11-06 | 9.87 | 10.86 | 9.83 | 10.86 | +10.03% | 73.59 | 5.29% |
| 2025-11-05 | 9.51 | 9.90 | 9.46 | 9.87 | +0.20% | 27.71 | 2.18% |
| 2025-11-04 | 10.16 | 10.39 | 9.76 | 9.85 | -3.15% | 37.84 | 2.87% |
| 2025-11-03 | 10.14 | 10.22 | 9.75 | 10.17 | +1.80% | 40.29 | 3.06% |
| 2025-10-31 | 10.25 | 10.30 | 9.95 | 9.99 | -3.10% | 42.85 | 3.23% |
| 2025-10-30 | 9.81 | 10.50 | 9.78 | 10.31 | +4.04% | 56.32 | 4.18% |
| 2025-10-29 | 9.38 | 10.05 | 9.34 | 9.91 | +7.02% | 48.15 | 3.75% |
| 2025-10-28 | 9.35 | 9.72 | 9.24 | 9.26 | -1.49% | 43.62 | 3.50% |
| 2025-10-27 | 9.27 | 9.41 | 9.11 | 9.40 | +1.84% | 37.47 | 3.07% |
| 2025-10-24 | 9.20 | 9.48 | 9.02 | 9.23 | +2.10% | 38.28 | 3.15% |
| 2025-10-23 | 8.78 | 9.14 | 8.70 | 9.04 | +3.31% | 42.03 | 3.57% |