明泰铝业 sh.601677
19.21
+6.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.50 | 19.70 | 18.22 | 19.21 | +6.72% | 13.69 | 5.75% |
| 2026-05-21 | 18.35 | 19.04 | 18.00 | 18.00 | -1.80% | 11.65 | 5.05% |
| 2026-05-20 | 17.91 | 18.48 | 17.88 | 18.33 | +4.15% | 12.65 | 5.60% |
| 2026-05-19 | 16.94 | 17.66 | 16.82 | 17.60 | +3.83% | 6.63 | 3.09% |
| 2026-05-18 | 16.73 | 17.08 | 16.52 | 16.95 | -0.41% | 4.81 | 2.30% |
| 2026-05-15 | 17.50 | 17.63 | 16.90 | 17.02 | -3.30% | 6.86 | 3.28% |
| 2026-05-14 | 17.84 | 18.18 | 17.58 | 17.60 | -1.51% | 5.00 | 2.30% |
| 2026-05-13 | 17.94 | 18.15 | 17.66 | 17.87 | -0.67% | 4.73 | 2.18% |
| 2026-05-12 | 18.03 | 18.19 | 17.69 | 17.99 | -0.22% | 6.67 | 3.06% |
| 2026-05-11 | 17.59 | 18.26 | 17.58 | 18.03 | +3.86% | 9.53 | 4.38% |
| 2026-05-08 | 17.45 | 17.59 | 17.08 | 17.36 | -1.25% | 6.25 | 2.97% |
| 2026-05-07 | 17.82 | 17.85 | 17.44 | 17.58 | -1.40% | 5.82 | 2.71% |
| 2026-05-06 | 17.92 | 18.02 | 17.64 | 17.83 | +0.45% | 7.21 | 3.33% |
| 2026-04-30 | 17.70 | 17.92 | 17.36 | 17.75 | -1.00% | 6.81 | 3.17% |
| 2026-04-29 | 17.42 | 17.98 | 17.39 | 17.93 | +2.46% | 5.13 | 2.37% |
| 2026-04-28 | 18.00 | 18.02 | 17.43 | 17.50 | -3.15% | 6.83 | 3.18% |
| 2026-04-27 | 18.02 | 18.24 | 17.87 | 18.07 | -0.88% | 7.25 | 3.30% |
| 2026-04-24 | 17.98 | 18.49 | 17.85 | 18.23 | +1.00% | 6.63 | 2.99% |
| 2026-04-23 | 18.55 | 18.61 | 17.91 | 18.05 | -2.22% | 7.01 | 3.18% |
| 2026-04-22 | 18.21 | 18.86 | 18.16 | 18.46 | +1.32% | 11.53 | 5.10% |