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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.71 | 12.87 | 12.60 | 12.87 | +1.25% | 4.05 | 2.59% |
| 2025-07-21 | 12.55 | 12.77 | 12.54 | 12.71 | +2.24% | 4.73 | 3.05% |
| 2025-07-18 | 12.36 | 12.56 | 12.35 | 12.43 | +0.81% | 5.11 | 3.35% |
| 2025-07-17 | 12.43 | 12.45 | 12.32 | 12.33 | -0.80% | 3.16 | 2.08% |
| 2025-07-16 | 12.45 | 12.50 | 12.37 | 12.43 | -0.32% | 2.05 | 1.34% |
| 2025-07-15 | 12.56 | 12.61 | 12.43 | 12.47 | -0.71% | 1.84 | 1.20% |
| 2025-07-14 | 12.59 | 12.70 | 12.56 | 12.56 | -0.16% | 2.14 | 1.38% |
| 2025-07-11 | 12.52 | 12.69 | 12.46 | 12.58 | +0.72% | 2.82 | 1.82% |
| 2025-07-10 | 12.34 | 12.51 | 12.34 | 12.49 | +1.13% | 2.23 | 1.46% |
| 2025-07-09 | 12.51 | 12.55 | 12.33 | 12.35 | -1.11% | 2.08 | 1.37% |
| 2025-07-08 | 12.37 | 12.52 | 12.37 | 12.49 | +0.96% | 1.85 | 1.21% |
| 2025-07-07 | 12.33 | 12.38 | 12.30 | 12.37 | +0.24% | 1.96 | 1.29% |
| 2025-07-04 | 12.45 | 12.47 | 12.32 | 12.34 | -0.96% | 1.93 | 1.27% |
| 2025-07-03 | 12.52 | 12.58 | 12.37 | 12.46 | -0.32% | 2.87 | 1.88% |
| 2025-07-02 | 12.41 | 12.66 | 12.34 | 12.50 | +0.80% | 2.72 | 1.77% |
| 2025-07-01 | 12.35 | 12.41 | 12.24 | 12.40 | +0.56% | 1.72 | 1.14% |
| 2025-06-30 | 12.47 | 12.50 | 12.29 | 12.33 | -0.72% | 2.32 | 1.53% |
| 2025-06-27 | 12.36 | 12.59 | 12.32 | 12.42 | +1.13% | 3.33 | 2.17% |
| 2025-06-26 | 12.17 | 12.39 | 12.14 | 12.29 | +0.98% | 2.28 | 1.51% |
| 2025-06-25 | 12.08 | 12.18 | 12.06 | 12.17 | +0.99% | 1.49 | 1.01% |