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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.61 | 13.75 | 13.50 | 13.67 | +0.07% | 5.47 | 3.27% |
| 2025-08-18 | 13.91 | 14.02 | 13.58 | 13.66 | -2.96% | 9.27 | 5.53% |
| 2025-08-15 | 13.14 | 14.25 | 13.14 | 14.07 | +6.86% | 10.21 | 6.01% |
| 2025-08-14 | 13.28 | 13.36 | 13.12 | 13.17 | -1.04% | 3.96 | 2.44% |
| 2025-08-13 | 13.00 | 13.37 | 13.00 | 13.31 | +2.45% | 5.59 | 3.44% |
| 2025-08-12 | 13.02 | 13.08 | 12.93 | 12.99 | -0.38% | 2.82 | 1.77% |
| 2025-08-11 | 12.96 | 13.08 | 12.84 | 13.04 | +0.84% | 3.80 | 2.39% |
| 2025-08-08 | 12.68 | 12.96 | 12.65 | 12.93 | +1.72% | 4.81 | 3.05% |
| 2025-08-07 | 12.70 | 12.78 | 12.54 | 12.71 | +0.63% | 2.73 | 1.76% |
| 2025-08-06 | 12.60 | 12.69 | 12.57 | 12.63 | +0.16% | 1.89 | 1.22% |
| 2025-08-05 | 12.46 | 12.66 | 12.42 | 12.61 | +1.11% | 2.63 | 1.70% |
| 2025-08-04 | 12.30 | 12.49 | 12.29 | 12.47 | +1.45% | 2.31 | 1.52% |
| 2025-08-01 | 12.23 | 12.37 | 12.23 | 12.30 | +0.16% | 2.02 | 1.34% |
| 2025-07-31 | 12.59 | 12.64 | 12.23 | 12.28 | -2.91% | 5.54 | 3.65% |
| 2025-07-30 | 12.78 | 12.82 | 12.58 | 12.64 | -1.09% | 4.97 | 3.19% |
| 2025-07-29 | 12.73 | 12.79 | 12.65 | 12.78 | +0.16% | 2.38 | 1.53% |
| 2025-07-28 | 12.88 | 12.88 | 12.71 | 12.76 | -1.15% | 3.30 | 2.10% |
| 2025-07-25 | 12.97 | 13.12 | 12.90 | 12.91 | -0.54% | 3.47 | 2.18% |
| 2025-07-24 | 12.71 | 12.98 | 12.62 | 12.98 | +2.03% | 4.49 | 2.85% |
| 2025-07-23 | 12.88 | 12.91 | 12.70 | 12.72 | -1.16% | 3.76 | 2.40% |