中国铝业 (601600) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.13	11.94	-0.20	-1.65%	11.76	12.23	2468830	294752	1.87%
2026-05-06	11.77	12.14	0.49	4.21%	11.66	12.15	3377754	403141	2.56%
2026-04-30	11.78	11.65	-0.26	-2.18%	11.55	11.79	2040033	237477	1.55%
2026-04-29	11.58	11.91	0.25	2.14%	11.52	11.92	2021628	238396	1.53%
2026-04-28	11.85	11.66	-0.32	-2.67%	11.60	11.89	2075226	243021	1.58%
2026-04-27	12.07	11.98	-0.09	-0.75%	11.85	12.08	2008415	240183	1.52%
2026-04-24	11.87	12.07	0.17	1.43%	11.85	12.11	2061886	247219	1.57%
2026-04-23	12.17	11.90	-0.18	-1.49%	11.76	12.20	2308663	275380	1.75%
2026-04-22	12.01	12.08	-0.07	-0.58%	11.93	12.14	1997331	240523	1.52%
2026-04-21	12.24	12.15	-0.16	-1.30%	12.00	12.24	1831098	221811	1.39%
2026-04-20	12.59	12.31	-0.38	-2.99%	12.23	12.60	2863350	352869	2.17%
2026-04-17	12.70	12.69	-0.11	-0.86%	12.55	12.80	1941854	245919	1.47%
2026-04-16	12.54	12.80	0.50	4.07%	12.54	12.80	3043630	386743	2.31%
2026-04-15	12.53	12.30	-0.16	-1.28%	12.24	12.76	2169320	269900	1.65%
2026-04-14	12.50	12.46	0.30	2.47%	12.32	12.64	2611375	326323	1.98%
2026-04-13	12.21	12.16	-0.19	-1.54%	11.96	12.28	2447373	296216	1.86%
2026-04-10	12.69	12.35	-0.42	-3.29%	12.30	12.72	3282718	409600	2.49%
2026-04-09	12.15	12.77	0.54	4.42%	12.03	12.80	4172124	524277	3.17%
2026-04-08	11.76	12.23	0.84	7.37%	11.75	12.32	4695684	565971	3.56%
2026-04-07	11.30	11.39	0.18	1.61%	11.06	11.43	2319082	262397	1.76%
2026-04-03	11.60	11.21	-0.47	-4.02%	11.18	11.64	2294923	259425	1.74%
2026-04-02	11.75	11.68	0.12	1.04%	11.61	11.95	3440826	404749	2.61%
2026-04-01	11.63	11.56	0.16	1.40%	11.43	11.68	3014888	348578	2.29%
2026-03-31	11.98	11.40	-0.57	-4.76%	11.34	12.00	4090601	472333	3.11%
2026-03-30	12.00	11.97	0.53	4.63%	11.67	12.22	6400716	765772	4.86%
2026-03-27	11.11	11.44	0.13	1.15%	11.06	11.51	1900060	216294	1.44%
2026-03-26	11.45	11.31	-0.20	-1.74%	11.21	11.58	1958674	222953	1.49%
2026-03-25	11.55	11.51	0.21	1.86%	11.41	11.72	2670577	308600	2.03%
2026-03-24	11.30	11.30	0.25	2.26%	10.90	11.34	2699554	299709	2.05%
2026-03-23	11.02	11.05	-0.48	-4.16%	10.89	11.47	3390903	378435	2.57%
2026-03-20	11.67	11.53	-0.30	-2.54%	11.50	11.99	2947758	346080	2.24%
2026-03-19	12.29	11.83	-0.81	-6.41%	11.73	12.49	3795170	456338	2.88%
2026-03-18	12.95	12.64	-0.38	-2.92%	12.45	12.95	3181517	402499	2.42%
2026-03-17	13.59	13.02	-0.52	-3.84%	13.00	13.92	3211802	430959	2.44%
2026-03-16	14.18	13.54	-0.54	-3.84%	13.06	14.25	4723965	638981	3.59%
2026-03-13	14.70	14.08	-0.68	-4.61%	13.97	15.00	3956295	572250	3.00%
2026-03-12	14.20	14.76	0.80	5.73%	14.03	14.90	5114175	746256	3.88%
2026-03-11	13.76	13.96	0.26	1.90%	13.68	14.06	2763232	382546	2.10%
2026-03-10	13.57	13.70	-0.32	-2.28%	13.51	13.82	2689839	367629	2.04%
2026-03-09	14.30	14.02	0.05	0.36%	13.88	14.44	3684252	521279	2.80%
2026-03-06	14.39	13.97	-0.82	-5.54%	13.71	14.39	3754459	525752	2.85%
2026-03-05	14.85	14.79	0.34	2.35%	14.44	15.20	5395587	799945	4.10%
2026-03-04	14.17	14.45	0.48	3.44%	14.11	14.85	4776296	691802	3.63%
2026-03-03	14.29	13.97	-0.30	-2.10%	13.80	14.55	4510236	637546	3.42%
2026-03-02	13.88	14.27	0.55	4.01%	13.47	14.31	4768404	664410	3.62%
2026-02-27	13.35	13.72	0.26	1.93%	13.32	13.92	2738424	374938	2.08%
2026-02-26	13.75	13.46	-0.07	-0.52%	13.34	13.78	2355036	317921	1.79%
2026-02-25	13.07	13.53	0.57	4.40%	13.01	13.79	3241282	436977	2.46%
2026-02-24	13.01	12.96	0.27	2.13%	12.87	13.12	1984104	257828	1.51%
2026-02-13	12.97	12.69	-0.52	-3.94%	12.66	13.09	2591904	332309	1.97%
2026-02-12	13.26	13.21	-0.11	-0.83%	13.20	13.44	1878570	249912	1.43%
2026-02-11	13.06	13.32	0.17	1.29%	13.05	13.45	2126246	282597	1.61%
2026-02-10	13.12	13.15	0.10	0.77%	13.01	13.26	1982493	260319	1.50%
2026-02-09	13.12	13.05	0.16	1.24%	12.88	13.20	2061400	268493	1.56%
2026-02-06	12.18	12.89	0.25	1.98%	12.18	13.08	2963070	378398	2.25%
2026-02-05	13.13	12.64	-0.80	-5.95%	12.36	13.26	3831791	487500	2.91%
2026-02-04	13.37	13.44	0.30	2.28%	13.22	13.54	3370117	450412	2.56%
2026-02-03	13.10	13.14	0.42	3.30%	12.67	13.19	4750326	614351	3.61%
2026-02-02	13.01	12.72	-1.41	-9.98%	12.72	13.60	7878141	1032216	5.98%
2026-01-30	14.70	14.13	-1.57	-10.00%	14.13	15.01	7767545	1115451	5.90%
2026-01-29	15.01	15.70	1.10	7.53%	14.24	15.85	10676862	1612093	8.10%
2026-01-28	13.45	14.60	1.33	10.02%	13.13	14.60	8297958	1171840	6.30%