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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.13 | 16.16 | 15.88 | 15.89 | -2.03% | 4.30 | 2.20% |
| 2026-02-12 | 16.26 | 16.37 | 16.16 | 16.22 | -0.31% | 3.78 | 1.91% |
| 2026-02-11 | 16.10 | 16.42 | 16.08 | 16.27 | +0.99% | 4.00 | 2.02% |
| 2026-02-10 | 16.18 | 16.23 | 16.01 | 16.11 | -0.37% | 3.24 | 1.65% |
| 2026-02-09 | 16.22 | 16.30 | 16.12 | 16.17 | +1.32% | 3.75 | 1.90% |
| 2026-02-06 | 15.75 | 16.26 | 15.66 | 15.96 | +0.06% | 4.50 | 2.30% |
| 2026-02-05 | 16.29 | 16.35 | 15.80 | 15.95 | -2.80% | 6.47 | 3.31% |
| 2026-02-04 | 16.46 | 16.53 | 16.23 | 16.41 | +0.18% | 5.72 | 2.87% |
| 2026-02-03 | 16.44 | 16.49 | 16.08 | 16.38 | +1.61% | 7.14 | 3.60% |
| 2026-02-02 | 16.11 | 16.73 | 16.10 | 16.12 | -3.93% | 9.38 | 4.71% |
| 2026-01-30 | 16.93 | 17.15 | 16.11 | 16.78 | -5.52% | 14.76 | 7.30% |
| 2026-01-29 | 18.49 | 18.50 | 17.17 | 17.76 | -2.20% | 21.96 | 10.12% |
| 2026-01-28 | 17.15 | 18.34 | 16.94 | 18.16 | +6.39% | 21.93 | 10.10% |
| 2026-01-27 | 17.00 | 17.60 | 16.74 | 17.07 | -0.47% | 13.79 | 6.62% |
| 2026-01-26 | 16.98 | 17.39 | 16.80 | 17.15 | +3.19% | 19.14 | 9.18% |
| 2026-01-23 | 16.24 | 16.80 | 16.12 | 16.62 | +2.53% | 13.25 | 6.59% |
| 2026-01-22 | 16.50 | 16.57 | 16.08 | 16.21 | -0.49% | 9.55 | 4.83% |
| 2026-01-21 | 17.02 | 17.02 | 16.18 | 16.29 | -2.04% | 20.40 | 10.22% |
| 2026-01-20 | 16.02 | 16.63 | 16.02 | 16.63 | +9.99% | 8.37 | 4.17% |
| 2026-01-19 | 14.88 | 15.19 | 14.74 | 15.12 | +1.61% | 4.64 | 2.53% |