明泰铝业 (601677) - 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
2026-09-02	16.90	16.75	-0.25	-1.47%	16.54	16.91	207917	34753	1.67%
2026-09-01	17.05	17.00	0.01	0.06%	16.98	17.25	208204	35669	1.67%
2026-08-31	16.91	16.99	-0.09	-0.53%	16.62	17.09	218246	36890	1.76%
2026-08-28	17.00	17.08	0.11	0.65%	16.73	17.15	199974	33931	1.61%
2026-08-27	16.73	16.97	0.19	1.13%	16.70	17.00	175123	29584	1.41%
2026-08-26	16.50	16.78	0.39	2.38%	16.50	17.01	284361	47782	2.29%
2026-08-25	16.28	16.39	0.04	0.24%	16.18	16.57	218659	35751	1.76%
2026-08-24	16.64	16.35	-0.27	-1.62%	16.20	16.69	265254	43451	2.13%
2026-08-21	16.65	16.62	-0.03	-0.18%	16.46	16.88	212078	35302	1.71%
2026-08-20	16.97	16.65	-0.26	-1.54%	16.53	17.32	297567	50188	2.39%
2026-08-19	16.35	16.91	0.27	1.62%	16.27	16.98	377088	63271	3.03%
2026-08-18	16.68	16.64	-0.04	-0.24%	16.23	16.77	353766	58422	2.85%
2026-08-17	16.39	16.68	0.40	2.46%	16.23	16.74	255208	42108	2.05%
2026-08-14	16.34	16.28	-0.16	-0.97%	16.14	16.43	210505	34251	1.69%
2026-08-13	16.97	16.44	-0.63	-3.69%	16.43	16.97	313871	52196	2.52%
2026-08-12	17.08	17.07	0.05	0.29%	17.01	17.45	255443	43926	2.05%
2026-08-11	17.43	17.02	-0.39	-2.24%	17.02	17.61	267871	46291	2.15%
2026-08-10	17.10	17.41	0.52	3.08%	17.02	17.46	324825	56242	2.61%
2026-08-07	16.91	16.89	-0.04	-0.24%	16.86	17.12	224095	37996	1.80%
2026-08-06	17.17	16.93	-0.24	-1.40%	16.76	17.24	242995	41216	1.95%
2026-08-05	17.00	17.17	0.17	1.00%	16.90	17.30	214834	36833	1.73%
2026-08-04	16.82	17.00	0.23	1.37%	16.76	17.12	213585	36262	1.72%
2026-08-03	16.71	16.77	-0.07	-0.42%	16.60	17.07	225556	37987	1.81%
2026-07-31	16.47	16.84	0.28	1.69%	16.47	17.00	298777	50257	2.40%
2026-07-30	16.60	16.56	0.10	0.61%	16.42	16.98	281189	46888	2.26%
2026-07-29	15.74	16.46	0.72	4.57%	15.74	16.62	415483	67700	3.34%
2026-07-28	15.72	15.74	-0.16	-1.01%	15.47	15.79	227925	35648	1.83%
2026-07-27	15.74	15.90	0.21	1.34%	15.63	15.99	224709	35650	1.81%
2026-07-24	16.26	15.69	-0.81	-4.91%	15.64	16.35	332780	52972	2.68%
2026-07-23	16.15	16.50	0.26	1.60%	16.07	16.77	326737	53922	2.63%
2026-07-22	15.75	16.24	0.45	2.85%	15.71	16.38	407863	65772	3.28%
2026-07-21	15.75	15.79	-0.03	-0.19%	15.56	15.87	329152	51785	2.65%
2026-07-20	15.61	15.82	0.30	1.93%	15.42	15.98	420758	66070	3.38%
2026-07-17	16.02	15.52	-0.53	-3.30%	15.46	16.08	354465	55741	2.85%
2026-07-16	16.16	16.05	-0.15	-0.93%	15.90	16.45	281096	45246	2.26%
2026-07-15	16.07	16.20	0.21	1.31%	15.82	16.35	382367	61544	3.08%
2026-07-14	15.28	15.99	1.01	6.74%	15.13	16.13	561342	88132	4.51%
2026-07-13	15.24	14.98	-0.31	-2.03%	14.94	15.32	284744	42870	2.29%
2026-07-10	15.29	15.29	0.07	0.46%	15.20	15.83	350922	54352	2.82%
2026-07-09	15.74	15.22	-0.52	-3.30%	14.74	15.75	444704	67443	3.58%
2026-07-08	16.15	15.74	-0.43	-2.66%	15.71	16.15	306754	48833	2.47%
2026-07-07	16.15	16.17	-0.11	-0.68%	16.10	16.44	264399	42943	2.13%
2026-07-06	15.92	16.28	0.50	3.17%	15.85	16.57	436429	70910	3.51%
2026-07-03	15.99	15.78	0.06	0.38%	15.73	16.32	364056	58166	2.93%
2026-07-02	16.04	15.72	-0.32	-2.00%	15.68	16.14	372392	59292	3.00%
2026-07-01	16.56	16.04	-0.56	-3.37%	15.97	16.84	410219	66563	3.30%
2026-06-30	16.08	16.60	0.21	1.28%	15.40	16.74	433741	70156	3.49%
2026-06-29	16.40	16.39	-0.02	-0.12%	15.96	16.69	472565	76912	3.80%
2026-06-26	16.81	16.41	-0.24	-1.44%	16.06	16.94	436337	71510	3.51%
2026-06-25	16.77	16.65	-0.36	-2.12%	16.47	17.09	390116	65307	3.14%
2026-06-24	16.19	17.01	0.77	4.74%	15.95	17.14	509827	84672	4.10%
2026-06-23	16.90	16.24	-0.96	-5.58%	16.21	17.06	484832	80732	3.90%
2026-06-22	16.32	17.20	0.88	5.39%	16.09	17.25	546583	90972	4.40%
2026-06-18	16.80	16.32	-0.34	-2.04%	16.28	17.57	665607	112057	5.35%
2026-06-17	16.75	16.66	0.16	0.97%	16.59	17.25	488478	82300	3.93%
2026-06-16	16.51	16.50	-0.54	-3.17%	16.27	16.88	506152	83811	4.07%
2026-06-15	17.15	17.04	0.06	0.35%	16.71	17.23	572028	96956	4.60%
2026-06-12	16.80	16.98	0.49	2.97%	16.50	17.32	608292	102835	4.89%
2026-06-11	17.06	16.70	-0.41	-2.40%	16.60	17.33	368255	62393	2.96%
2026-06-10	17.20	17.11	-0.50	-2.84%	16.81	17.62	428280	73393	3.44%
2026-06-09	17.79	17.61	-0.04	-0.23%	17.02	17.95	472657	82071	3.80%
2026-06-08	17.45	17.65	-0.46	-2.54%	17.24	17.95	573694	100493	4.61%
2026-06-05	18.93	18.11	-0.99	-5.18%	17.98	18.99	584656	107922	4.70%
2026-06-04	19.43	19.10	-0.60	-3.05%	18.86	19.56	454712	87192	3.66%
2026-06-03	19.49	19.70	0.02	0.10%	19.40	20.00	481298	94579	3.87%
2026-06-02	19.27	19.68	0.61	3.20%	19.18	19.77	520308	101355	4.18%
2026-06-01	18.62	19.07	0.38	2.03%	18.60	19.40	449008	85580	3.61%
2026-05-29	19.34	18.69	-0.15	-0.80%	18.57	19.39	415310	78557	3.34%
2026-05-28	19.30	18.84	-0.66	-3.38%	18.56	19.34	544573	102811	4.38%
2026-05-27	19.62	19.50	-0.12	-0.61%	19.22	19.88	599374	117040	4.82%
2026-05-26	19.00	19.62	0.46	2.40%	18.85	19.91	700889	136100	5.64%
2026-05-25	19.50	19.16	-0.05	-0.26%	18.80	19.68	520982	99989	4.19%