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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.93 | 12.07 | 11.89 | 12.05 | +1.32% | 1.58 | 1.06% |
| 2025-06-23 | 11.88 | 11.95 | 11.86 | 11.89 | -0.33% | 1.15 | 0.78% |
| 2025-06-20 | 11.93 | 12.01 | 11.91 | 11.93 | 0.00% | 1.31 | 0.88% |
| 2025-06-19 | 12.07 | 12.08 | 11.88 | 11.93 | -1.46% | 1.58 | 1.07% |
| 2025-06-18 | 12.06 | 12.12 | 11.94 | 12.11 | +0.24% | 1.43 | 0.96% |
| 2025-06-17 | 12.05 | 12.12 | 12.03 | 12.08 | 0.00% | 1.14 | 0.76% |
| 2025-06-16 | 12.11 | 12.17 | 12.04 | 12.08 | -0.49% | 1.47 | 0.98% |
| 2025-06-13 | 12.21 | 12.32 | 12.09 | 12.14 | -0.72% | 1.58 | 1.05% |
| 2025-06-12 | 12.14 | 12.24 | 12.05 | 12.22 | +0.81% | 1.76 | 1.17% |
| 2025-06-11 | 11.94 | 12.17 | 11.93 | 12.13 | +1.40% | 3.02 | 2.01% |
| 2025-06-10 | 11.99 | 12.06 | 11.88 | 11.96 | -0.25% | 2.04 | 1.37% |
| 2025-06-09 | 11.97 | 12.02 | 11.91 | 11.99 | +0.25% | 1.43 | 0.96% |
| 2025-06-06 | 11.98 | 12.06 | 11.95 | 11.96 | -0.16% | 1.16 | 0.78% |
| 2025-06-05 | 12.09 | 12.16 | 11.94 | 11.98 | -0.98% | 1.56 | 1.05% |
| 2025-06-04 | 11.99 | 12.11 | 11.96 | 12.10 | +1.07% | 1.60 | 1.07% |
| 2025-06-03 | 11.99 | 12.03 | 11.90 | 11.97 | -0.33% | 0.98 | 0.66% |
| 2025-05-30 | 12.02 | 12.06 | 11.95 | 12.01 | -0.25% | 1.03 | 0.69% |
| 2025-05-29 | 11.98 | 12.08 | 11.95 | 12.04 | +0.49% | 1.23 | 0.83% |
| 2025-05-28 | 11.86 | 12.07 | 11.86 | 11.98 | +0.74% | 1.68 | 1.13% |
| 2025-05-27 | 11.99 | 12.01 | 11.74 | 11.89 | -0.74% | 1.84 | 1.25% |