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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.54 | 14.96 | 14.45 | 14.48 | +0.14% | 4.54 | 2.54% |
| 2025-11-19 | 14.57 | 14.71 | 14.31 | 14.46 | -0.21% | 3.30 | 1.88% |
| 2025-11-18 | 14.94 | 15.03 | 14.33 | 14.49 | -3.25% | 6.09 | 3.41% |
| 2025-11-17 | 15.20 | 15.20 | 14.92 | 14.98 | -2.20% | 5.40 | 2.93% |
| 2025-11-14 | 15.44 | 15.59 | 15.30 | 15.31 | -2.28% | 5.35 | 2.82% |
| 2025-11-13 | 15.59 | 15.81 | 15.39 | 15.67 | +1.02% | 7.92 | 4.14% |
| 2025-11-12 | 15.04 | 15.58 | 14.92 | 15.51 | +3.24% | 8.16 | 4.33% |
| 2025-11-11 | 15.28 | 15.39 | 15.01 | 15.03 | -1.69% | 4.80 | 2.59% |
| 2025-11-10 | 15.28 | 15.59 | 15.12 | 15.28 | -0.06% | 6.63 | 3.53% |
| 2025-11-07 | 15.24 | 15.43 | 15.17 | 15.29 | -0.58% | 6.24 | 3.33% |
| 2025-11-06 | 14.78 | 15.79 | 14.70 | 15.38 | +4.24% | 10.14 | 5.40% |
| 2025-11-05 | 14.61 | 14.91 | 14.38 | 14.76 | -0.40% | 5.67 | 3.16% |
| 2025-11-04 | 15.28 | 15.50 | 14.75 | 14.82 | -2.80% | 6.19 | 3.35% |
| 2025-11-03 | 14.98 | 15.25 | 14.71 | 15.24 | +1.86% | 7.10 | 3.86% |
| 2025-10-31 | 15.02 | 15.17 | 14.88 | 14.97 | -0.26% | 5.44 | 2.95% |
| 2025-10-30 | 14.88 | 15.20 | 14.73 | 15.01 | +0.87% | 7.40 | 4.03% |
| 2025-10-29 | 14.31 | 15.00 | 14.27 | 14.88 | +4.10% | 8.64 | 4.78% |
| 2025-10-28 | 14.42 | 14.62 | 14.23 | 14.29 | -1.30% | 4.05 | 2.30% |
| 2025-10-27 | 14.55 | 14.63 | 14.39 | 14.48 | -0.82% | 5.35 | 3.00% |
| 2025-10-24 | 14.75 | 15.00 | 14.51 | 14.60 | -0.54% | 6.19 | 3.44% |