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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.52 | 18.43 | 17.27 | 18.22 | +4.53% | 14.84 | 6.76% |
| 2026-04-20 | 17.44 | 17.45 | 17.18 | 17.43 | -0.85% | 5.60 | 2.65% |
| 2026-04-17 | 17.60 | 17.83 | 17.50 | 17.58 | -0.57% | 5.65 | 2.64% |
| 2026-04-16 | 17.25 | 17.96 | 17.25 | 17.68 | +3.15% | 7.19 | 3.34% |
| 2026-04-15 | 17.18 | 17.32 | 17.09 | 17.14 | -0.64% | 5.08 | 2.42% |
| 2026-04-14 | 17.35 | 17.48 | 17.11 | 17.25 | +1.17% | 6.53 | 3.10% |
| 2026-04-13 | 17.06 | 17.30 | 16.91 | 17.05 | -0.93% | 7.72 | 3.71% |
| 2026-04-10 | 17.97 | 18.08 | 17.18 | 17.21 | -2.55% | 14.65 | 6.86% |
| 2026-04-09 | 17.10 | 17.86 | 17.09 | 17.66 | +8.74% | 28.39 | 13.32% |
| 2026-04-08 | 15.80 | 16.42 | 15.80 | 16.24 | +3.84% | 7.02 | 3.57% |
| 2026-04-07 | 15.29 | 15.66 | 15.26 | 15.64 | +3.78% | 4.86 | 2.57% |
| 2026-04-03 | 15.05 | 15.25 | 14.86 | 15.07 | +0.07% | 2.39 | 1.31% |
| 2026-04-02 | 15.40 | 15.47 | 15.03 | 15.06 | -1.25% | 3.10 | 1.67% |
| 2026-04-01 | 15.40 | 15.47 | 15.21 | 15.25 | +0.07% | 2.99 | 1.60% |
| 2026-03-31 | 15.65 | 15.76 | 15.16 | 15.24 | -3.85% | 5.56 | 2.98% |
| 2026-03-30 | 15.61 | 15.88 | 15.23 | 15.85 | +5.67% | 9.09 | 4.78% |
| 2026-03-27 | 14.52 | 15.06 | 14.46 | 15.00 | +2.04% | 2.54 | 1.40% |
| 2026-03-26 | 14.75 | 14.97 | 14.67 | 14.70 | -0.34% | 2.64 | 1.47% |
| 2026-03-25 | 14.73 | 14.90 | 14.68 | 14.75 | +1.44% | 3.17 | 1.76% |
| 2026-03-24 | 14.25 | 14.58 | 14.00 | 14.54 | +3.49% | 3.52 | 2.02% |