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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.66 | 13.97 | 14.05 | -5.51% | 4.44 | 2.55% |
| 2026-03-20 | 14.98 | 15.26 | 14.86 | 14.87 | -0.80% | 3.70 | 2.02% |
| 2026-03-19 | 15.44 | 15.46 | 14.94 | 14.99 | -4.34% | 4.97 | 2.69% |
| 2026-03-18 | 15.94 | 16.00 | 15.56 | 15.67 | -1.94% | 4.21 | 2.20% |
| 2026-03-17 | 16.20 | 16.32 | 15.90 | 15.98 | -0.93% | 3.66 | 1.86% |
| 2026-03-16 | 16.59 | 16.68 | 15.95 | 16.13 | -2.54% | 5.21 | 2.64% |
| 2026-03-13 | 16.78 | 17.05 | 16.52 | 16.55 | -1.90% | 5.94 | 2.91% |
| 2026-03-12 | 16.65 | 17.11 | 16.65 | 16.87 | +1.38% | 6.52 | 3.17% |
| 2026-03-11 | 16.55 | 16.69 | 16.47 | 16.64 | +0.79% | 4.46 | 2.21% |
| 2026-03-10 | 16.56 | 16.74 | 16.47 | 16.51 | -1.08% | 5.24 | 2.60% |
| 2026-03-09 | 16.88 | 17.09 | 16.45 | 16.69 | -0.60% | 6.59 | 3.24% |
| 2026-03-06 | 17.01 | 17.02 | 16.65 | 16.79 | -2.89% | 6.38 | 3.11% |
| 2026-03-05 | 17.38 | 17.52 | 17.17 | 17.29 | +1.17% | 8.53 | 4.05% |
| 2026-03-04 | 16.55 | 17.15 | 16.53 | 17.09 | +2.77% | 9.42 | 4.55% |
| 2026-03-03 | 17.13 | 17.40 | 16.60 | 16.63 | -3.15% | 8.16 | 3.97% |
| 2026-03-02 | 17.00 | 17.21 | 16.72 | 17.17 | +1.00% | 7.09 | 3.43% |
| 2026-02-27 | 16.57 | 17.00 | 16.52 | 17.00 | +2.16% | 5.94 | 2.89% |
| 2026-02-26 | 16.71 | 16.81 | 16.57 | 16.64 | -0.12% | 4.28 | 2.11% |
| 2026-02-25 | 16.50 | 16.91 | 16.47 | 16.66 | +1.22% | 5.76 | 2.83% |
| 2026-02-24 | 16.24 | 16.58 | 16.16 | 16.46 | +3.59% | 5.76 | 2.88% |