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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.40 | 14.69 | 14.31 | 14.68 | +2.28% | 4.89 | 2.74% |
| 2025-10-22 | 14.40 | 14.49 | 14.28 | 14.35 | -1.10% | 3.23 | 1.83% |
| 2025-10-21 | 14.48 | 14.63 | 14.36 | 14.51 | +0.90% | 4.29 | 2.41% |
| 2025-10-20 | 14.27 | 14.67 | 14.15 | 14.38 | +0.91% | 5.13 | 2.90% |
| 2025-10-17 | 14.40 | 14.71 | 14.21 | 14.25 | -0.62% | 5.11 | 2.89% |
| 2025-10-16 | 14.37 | 14.45 | 14.25 | 14.34 | -0.96% | 3.46 | 1.97% |
| 2025-10-15 | 14.25 | 14.48 | 14.20 | 14.48 | +1.60% | 4.18 | 2.37% |
| 2025-10-14 | 14.56 | 14.91 | 14.17 | 14.25 | -1.03% | 7.54 | 4.22% |
| 2025-10-13 | 14.00 | 14.46 | 13.98 | 14.40 | -1.69% | 5.64 | 3.24% |
| 2025-10-10 | 14.60 | 14.78 | 14.46 | 14.65 | -1.01% | 5.85 | 3.26% |
| 2025-10-09 | 14.60 | 14.87 | 14.48 | 14.80 | +3.40% | 10.42 | 5.77% |
| 2025-09-30 | 14.10 | 14.38 | 14.05 | 14.31 | +1.91% | 7.10 | 4.05% |
| 2025-09-29 | 13.75 | 14.05 | 13.56 | 14.04 | +2.91% | 7.19 | 4.22% |
| 2025-09-26 | 13.51 | 13.75 | 13.42 | 13.65 | +0.96% | 3.78 | 2.25% |
| 2025-09-25 | 13.60 | 13.76 | 13.39 | 13.52 | +0.37% | 4.58 | 2.75% |
| 2025-09-24 | 13.01 | 13.54 | 12.97 | 13.47 | +2.96% | 3.65 | 2.24% |
| 2025-09-23 | 13.29 | 13.36 | 12.94 | 13.08 | -1.86% | 2.94 | 1.83% |
| 2025-09-22 | 13.50 | 13.51 | 13.19 | 13.33 | -0.74% | 3.16 | 1.94% |
| 2025-09-19 | 13.28 | 13.49 | 13.22 | 13.43 | +1.12% | 3.37 | 2.05% |
| 2025-09-18 | 13.73 | 13.82 | 13.17 | 13.28 | -4.16% | 8.26 | 5.01% |