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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.42 | 8.80 | 8.39 | 8.75 | +1.51% | 24.33 | 2.14% |
| 2025-10-21 | 8.45 | 8.77 | 8.43 | 8.62 | +2.99% | 25.62 | 2.26% |
| 2025-10-20 | 8.51 | 8.57 | 8.32 | 8.37 | -1.18% | 19.68 | 1.77% |
| 2025-10-17 | 8.72 | 8.86 | 8.45 | 8.47 | -1.51% | 24.08 | 2.13% |
| 2025-10-16 | 8.68 | 8.86 | 8.50 | 8.60 | -1.69% | 27.16 | 2.35% |
| 2025-10-15 | 8.62 | 8.86 | 8.50 | 8.75 | +2.66% | 34.17 | 2.95% |
| 2025-10-14 | 8.70 | 9.14 | 8.46 | 8.52 | +0.82% | 55.46 | 4.74% |
| 2025-10-13 | 8.17 | 8.50 | 8.17 | 8.45 | -0.58% | 31.70 | 2.85% |
| 2025-10-10 | 8.46 | 8.70 | 8.36 | 8.50 | -0.69% | 31.97 | 2.81% |
| 2025-10-09 | 8.37 | 8.57 | 8.21 | 8.56 | +5.34% | 45.83 | 4.08% |
| 2025-09-30 | 8.02 | 8.16 | 7.98 | 8.13 | +1.10% | 26.01 | 2.41% |
| 2025-09-29 | 7.58 | 8.07 | 7.53 | 8.04 | +6.96% | 39.35 | 3.76% |
| 2025-09-26 | 7.46 | 7.61 | 7.43 | 7.52 | +0.13% | 17.36 | 1.72% |
| 2025-09-25 | 7.57 | 7.65 | 7.46 | 7.51 | +0.13% | 17.17 | 1.70% |
| 2025-09-24 | 7.43 | 7.51 | 7.34 | 7.50 | +0.26% | 12.66 | 1.28% |
| 2025-09-23 | 7.54 | 7.61 | 7.39 | 7.48 | -1.43% | 13.10 | 1.31% |
| 2025-09-22 | 7.67 | 7.70 | 7.50 | 7.58 | -0.65% | 11.60 | 1.15% |
| 2025-09-19 | 7.58 | 7.73 | 7.53 | 7.63 | +1.31% | 14.56 | 1.43% |
| 2025-09-18 | 7.73 | 7.73 | 7.48 | 7.53 | -3.90% | 21.96 | 2.16% |
| 2025-09-17 | 7.73 | 7.88 | 7.67 | 7.84 | +0.89% | 16.33 | 1.57% |