明泰铝业 sh.601677
19.16
-0.26%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.17 | 14.34 | 14.12 | 14.14 | -0.70% | 1.91 | 1.10% |
| 2025-12-17 | 13.71 | 14.30 | 13.69 | 14.24 | +4.09% | 4.72 | 2.76% |
| 2025-12-16 | 13.95 | 13.97 | 13.55 | 13.68 | -2.49% | 2.63 | 1.57% |
| 2025-12-15 | 13.92 | 14.22 | 13.89 | 14.03 | +0.07% | 2.11 | 1.23% |
| 2025-12-12 | 14.10 | 14.13 | 13.98 | 14.02 | +0.29% | 1.94 | 1.14% |
| 2025-12-11 | 14.08 | 14.13 | 13.90 | 13.98 | -0.14% | 2.53 | 1.48% |
| 2025-12-10 | 14.01 | 14.05 | 13.85 | 14.00 | +0.14% | 2.29 | 1.35% |
| 2025-12-09 | 14.29 | 14.35 | 13.89 | 13.98 | -2.58% | 3.71 | 2.16% |
| 2025-12-08 | 14.53 | 14.57 | 14.25 | 14.35 | -1.31% | 3.92 | 2.24% |
| 2025-12-05 | 14.10 | 14.66 | 14.10 | 14.54 | +2.83% | 5.26 | 2.99% |
| 2025-12-04 | 14.23 | 14.27 | 14.10 | 14.14 | +0.07% | 2.34 | 1.36% |
| 2025-12-03 | 13.96 | 14.28 | 13.87 | 14.13 | +1.22% | 3.76 | 2.19% |
| 2025-12-02 | 14.06 | 14.07 | 13.86 | 13.96 | -1.27% | 2.17 | 1.27% |
| 2025-12-01 | 14.07 | 14.27 | 14.05 | 14.14 | +1.36% | 3.65 | 2.12% |
| 2025-11-28 | 13.87 | 13.99 | 13.70 | 13.95 | +0.43% | 2.19 | 1.30% |
| 2025-11-27 | 14.03 | 14.18 | 13.87 | 13.89 | -0.22% | 2.34 | 1.37% |
| 2025-11-26 | 14.05 | 14.08 | 13.88 | 13.92 | -0.71% | 2.11 | 1.24% |
| 2025-11-25 | 14.14 | 14.28 | 14.00 | 14.02 | -0.07% | 3.08 | 1.79% |
| 2025-11-24 | 13.92 | 14.19 | 13.81 | 14.03 | +1.37% | 2.83 | 1.66% |
| 2025-11-21 | 14.26 | 14.35 | 13.82 | 13.84 | -4.42% | 5.91 | 3.47% |