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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.05 | 15.30 | 14.83 | 14.88 | -1.06% | 5.36 | 2.93% |
| 2026-01-15 | 14.63 | 15.12 | 14.60 | 15.04 | +2.73% | 7.76 | 4.26% |
| 2026-01-14 | 14.68 | 14.97 | 14.53 | 14.64 | -0.61% | 6.23 | 3.46% |
| 2026-01-13 | 14.85 | 15.00 | 14.64 | 14.73 | -0.81% | 5.74 | 3.19% |
| 2026-01-12 | 15.07 | 15.12 | 14.67 | 14.85 | -0.67% | 6.24 | 3.46% |
| 2026-01-09 | 14.80 | 15.06 | 14.75 | 14.95 | +0.88% | 4.42 | 2.43% |
| 2026-01-08 | 14.95 | 15.04 | 14.71 | 14.82 | -1.53% | 4.31 | 2.38% |
| 2026-01-07 | 15.24 | 15.27 | 14.93 | 15.05 | -1.12% | 5.90 | 3.21% |
| 2026-01-06 | 15.10 | 15.44 | 15.10 | 15.22 | +1.47% | 6.27 | 3.37% |
| 2026-01-05 | 15.03 | 15.16 | 14.92 | 15.00 | +1.42% | 6.01 | 3.28% |
| 2025-12-31 | 14.85 | 15.04 | 14.69 | 14.79 | -0.47% | 3.78 | 2.09% |
| 2025-12-30 | 14.44 | 14.93 | 14.30 | 14.86 | +2.13% | 5.17 | 2.88% |
| 2025-12-29 | 14.79 | 14.86 | 14.52 | 14.55 | -0.95% | 4.69 | 2.62% |
| 2025-12-26 | 14.26 | 14.73 | 14.21 | 14.69 | +3.02% | 5.33 | 3.01% |
| 2025-12-25 | 14.30 | 14.30 | 14.18 | 14.26 | -0.56% | 2.22 | 1.28% |
| 2025-12-24 | 14.34 | 14.42 | 14.26 | 14.34 | +0.14% | 2.15 | 1.23% |
| 2025-12-23 | 14.20 | 14.51 | 14.17 | 14.32 | +0.49% | 2.72 | 1.55% |
| 2025-12-22 | 14.38 | 14.40 | 14.13 | 14.25 | -0.21% | 2.63 | 1.51% |
| 2025-12-19 | 14.13 | 14.34 | 14.10 | 14.28 | +0.99% | 2.82 | 1.63% |
| 2025-12-18 | 14.17 | 14.34 | 14.12 | 14.14 | -0.70% | 1.91 | 1.10% |