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
2025-09-16	13.97	13.81	-0.14	-1.00%	13.63	14.08	316258	43517	2.60%
2025-09-15	13.93	13.95	0.00	0.00%	13.87	14.04	284351	39683	2.33%
2025-09-12	13.73	13.95	0.25	1.82%	13.71	14.09	476267	66430	3.91%
2025-09-11	13.54	13.70	0.16	1.18%	13.50	13.74	232874	31816	1.91%
2025-09-10	13.73	13.54	-0.23	-1.67%	13.46	13.74	220922	30025	1.81%
2025-09-09	13.67	13.77	0.10	0.73%	13.61	13.87	424455	58368	3.48%
2025-09-08	13.36	13.67	0.44	3.33%	13.36	13.69	469798	63879	3.86%
2025-09-05	13.10	13.23	0.14	1.07%	12.95	13.26	243764	32130	2.00%
2025-09-04	13.08	13.09	0.01	0.08%	12.94	13.29	313041	41069	2.57%
2025-09-03	13.34	13.08	-0.18	-1.36%	13.06	13.39	206196	27149	1.69%
2025-09-02	13.40	13.26	-0.10	-0.75%	13.17	13.45	281368	37342	2.31%
2025-09-01	13.48	13.36	-0.10	-0.74%	13.32	13.54	261945	35096	2.15%
2025-08-29	13.40	13.46	0.06	0.45%	13.34	13.55	285582	38417	2.34%
2025-08-28	13.25	13.40	0.13	0.98%	13.04	13.44	302786	40190	2.49%
2025-08-27	13.68	13.27	-0.41	-3.00%	13.27	13.72	373701	50498	3.07%
2025-08-26	13.55	13.68	0.09	0.66%	13.40	13.76	386454	52630	3.17%
2025-08-25	13.74	13.59	-0.14	-1.02%	13.37	13.86	774666	105334	6.36%
2025-08-22	13.72	13.73	0.01	0.07%	13.62	13.81	266635	36502	2.19%
2025-08-21	13.89	13.72	-0.07	-0.51%	13.65	13.92	258012	35440	2.12%
2025-08-20	13.69	13.79	0.03	0.22%	13.64	13.95	325270	44820	2.67%
2025-08-19	13.70	13.76	0.01	0.07%	13.59	13.84	398666	54669	3.27%
2025-08-18	14.01	13.75	-0.42	-2.96%	13.67	14.12	673658	92736	5.53%
2025-08-15	13.23	14.17	0.91	6.86%	13.23	14.35	731531	102124	6.01%
2025-08-14	13.37	13.26	-0.14	-1.04%	13.21	13.45	297249	39586	2.44%
2025-08-13	13.09	13.40	0.32	2.45%	13.09	13.46	419435	55879	3.44%
2025-08-12	13.11	13.08	-0.05	-0.38%	13.02	13.17	215724	28248	1.77%
2025-08-11	13.05	13.13	0.11	0.84%	12.93	13.17	290593	37983	2.39%
2025-08-08	12.77	13.02	0.22	1.72%	12.74	13.05	371559	48093	3.05%
2025-08-07	12.79	12.80	0.08	0.63%	12.63	12.87	214493	27345	1.76%
2025-08-06	12.69	12.72	0.02	0.16%	12.66	12.78	148219	18852	1.22%
2025-08-05	12.55	12.70	0.14	1.11%	12.51	12.75	207647	26334	1.70%
2025-08-04	12.38	12.56	0.18	1.45%	12.37	12.58	185458	23103	1.52%
2025-08-01	12.31	12.38	0.02	0.16%	12.31	12.46	163019	20211	1.34%
2025-07-31	12.68	12.36	-0.37	-2.91%	12.31	12.73	445166	55389	3.65%
2025-07-30	12.87	12.73	-0.14	-1.09%	12.67	12.91	388113	49652	3.19%
2025-07-29	12.82	12.87	0.02	0.16%	12.74	12.88	186067	23834	1.53%
2025-07-28	12.97	12.85	-0.15	-1.15%	12.80	12.97	256360	33005	2.10%
2025-07-25	13.06	13.00	-0.07	-0.54%	12.99	13.21	265033	34661	2.18%
2025-07-24	12.80	13.07	0.26	2.03%	12.71	13.07	346888	44909	2.85%
2025-07-23	12.97	12.81	-0.15	-1.16%	12.79	13.00	292192	37609	2.40%
2025-07-22	12.80	12.96	0.16	1.25%	12.69	12.96	315997	40540	2.59%
2025-07-21	12.64	12.80	0.28	2.24%	12.63	12.86	371502	47274	3.05%
2025-07-18	12.45	12.52	0.10	0.81%	12.44	12.65	408259	51144	3.35%
2025-07-17	12.52	12.42	-0.10	-0.80%	12.40	12.54	253706	31576	2.08%
2025-07-16	12.54	12.52	-0.04	-0.32%	12.46	12.59	163431	20452	1.34%
2025-07-15	12.65	12.56	-0.09	-0.71%	12.52	12.70	145867	18381	1.20%
2025-07-14	12.68	12.65	-0.02	-0.16%	12.65	12.79	168538	21406	1.38%
2025-07-11	12.61	12.67	0.09	0.72%	12.55	12.78	222289	28198	1.83%
2025-07-10	12.43	12.58	0.14	1.13%	12.43	12.60	178282	22342	1.46%
2025-07-09	12.60	12.44	-0.14	-1.11%	12.42	12.64	166480	20823	1.37%
2025-07-08	12.46	12.58	0.12	0.96%	12.46	12.61	147062	18451	1.21%
2025-07-07	12.42	12.46	0.03	0.24%	12.38	12.47	157298	19553	1.29%
2025-07-04	12.54	12.43	-0.12	-0.96%	12.41	12.56	155011	19328	1.27%
2025-07-03	12.61	12.55	-0.04	-0.32%	12.46	12.67	229000	28692	1.88%
2025-07-02	12.50	12.59	0.10	0.80%	12.43	12.75	216122	27237	1.77%
2025-07-01	12.44	12.49	0.07	0.56%	12.32	12.50	138738	17213	1.14%
2025-06-30	12.56	12.42	-0.09	-0.72%	12.37	12.59	186381	23181	1.53%
2025-06-27	12.45	12.51	0.14	1.13%	12.41	12.68	264580	33253	2.17%
2025-06-26	12.25	12.37	0.12	0.98%	12.22	12.48	184098	22787	1.51%
2025-06-25	12.16	12.25	0.12	0.99%	12.14	12.26	122426	14926	1.01%
2025-06-24	12.13	12.25	0.16	1.32%	12.09	12.27	129608	15838	1.06%
2025-06-23	12.08	12.09	-0.04	-0.33%	12.06	12.15	94854	11472	0.78%
2025-06-20	12.13	12.13	0.00	0.00%	12.11	12.21	107324	13050	0.88%
2025-06-19	12.27	12.13	-0.18	-1.46%	12.08	12.28	130084	15805	1.07%
2025-06-18	12.26	12.31	0.03	0.24%	12.14	12.32	116663	14279	0.96%
2025-06-17	12.25	12.28	0.00	0.00%	12.23	12.32	92950	11401	0.76%
2025-06-16	12.31	12.28	-0.06	-0.49%	12.24	12.38	119661	14714	0.98%
2025-06-13	12.42	12.34	-0.09	-0.72%	12.29	12.53	127668	15782	1.05%
2025-06-12	12.34	12.43	0.10	0.81%	12.25	12.45	142046	17569	1.17%
2025-06-11	12.14	12.33	0.17	1.40%	12.13	12.38	245046	30166	2.01%
2025-06-10	12.19	12.16	-0.03	-0.25%	12.08	12.26	167385	20377	1.37%
2025-06-09	12.17	12.19	0.03	0.25%	12.11	12.22	117394	14289	0.96%