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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.02 | 8.06 | 7.60 | 7.77 | -2.35% | 28.24 | 2.73% |
| 2025-09-15 | 7.97 | 8.06 | 7.89 | 7.96 | +0.37% | 19.17 | 1.80% |
| 2025-09-12 | 7.87 | 8.08 | 7.86 | 7.93 | +2.68% | 33.45 | 3.15% |
| 2025-09-11 | 7.50 | 7.74 | 7.48 | 7.72 | +3.03% | 18.10 | 1.77% |
| 2025-09-10 | 7.50 | 7.53 | 7.38 | 7.50 | -0.78% | 11.76 | 1.18% |
| 2025-09-09 | 7.53 | 7.71 | 7.49 | 7.55 | +0.52% | 17.16 | 1.69% |
| 2025-09-08 | 7.58 | 7.64 | 7.46 | 7.52 | -1.04% | 14.53 | 1.44% |
| 2025-09-05 | 7.31 | 7.62 | 7.28 | 7.59 | +3.63% | 18.61 | 1.87% |
| 2025-09-04 | 7.65 | 7.70 | 7.22 | 7.33 | -4.74% | 26.07 | 2.63% |
| 2025-09-03 | 7.78 | 7.87 | 7.60 | 7.69 | -0.38% | 24.71 | 2.39% |
| 2025-09-02 | 7.79 | 7.86 | 7.64 | 7.72 | -0.25% | 23.83 | 2.31% |
| 2025-09-01 | 7.82 | 7.86 | 7.66 | 7.74 | +0.26% | 25.58 | 2.47% |
| 2025-08-29 | 7.80 | 7.99 | 7.69 | 7.72 | -0.76% | 31.80 | 3.05% |
| 2025-08-28 | 7.74 | 7.79 | 7.56 | 7.78 | -1.00% | 24.48 | 2.38% |
| 2025-08-27 | 8.07 | 8.16 | 7.85 | 7.86 | -2.57% | 21.79 | 2.04% |
| 2025-08-26 | 7.92 | 8.11 | 7.86 | 8.07 | +1.24% | 19.21 | 1.79% |
| 2025-08-25 | 7.71 | 8.01 | 7.71 | 7.97 | +4.66% | 29.80 | 2.83% |
| 2025-08-22 | 7.55 | 7.63 | 7.50 | 7.61 | +0.78% | 11.70 | 1.16% |
| 2025-08-21 | 7.56 | 7.64 | 7.53 | 7.55 | -0.13% | 11.10 | 1.10% |
| 2025-08-20 | 7.48 | 7.62 | 7.46 | 7.56 | +0.52% | 12.20 | 1.21% |