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
2025-12-16	13.95	13.68	-0.35	-2.49%	13.55	13.97	191803	26269	1.57%
2025-12-15	13.92	14.03	0.01	0.07%	13.89	14.22	149819	21091	1.23%
2025-12-12	14.10	14.02	0.04	0.29%	13.98	14.13	138327	19433	1.14%
2025-12-11	14.08	13.98	-0.02	-0.14%	13.90	14.13	180352	25268	1.48%
2025-12-10	14.01	14.00	0.02	0.14%	13.85	14.05	164231	22881	1.35%
2025-12-09	14.29	13.98	-0.37	-2.58%	13.89	14.35	263668	37075	2.16%
2025-12-08	14.53	14.35	-0.19	-1.31%	14.25	14.57	273151	39161	2.24%
2025-12-05	14.10	14.54	0.40	2.83%	14.10	14.66	364049	52630	2.99%
2025-12-04	14.23	14.14	0.01	0.07%	14.10	14.27	165201	23398	1.36%
2025-12-03	13.96	14.13	0.17	1.22%	13.87	14.28	266209	37636	2.19%
2025-12-02	14.06	13.96	-0.18	-1.27%	13.86	14.07	155118	21657	1.27%
2025-12-01	14.07	14.14	0.19	1.36%	14.05	14.27	258054	36478	2.12%
2025-11-28	13.87	13.95	0.06	0.43%	13.70	13.99	157840	21895	1.30%
2025-11-27	14.03	13.89	-0.03	-0.22%	13.87	14.18	167068	23416	1.37%
2025-11-26	14.05	13.92	-0.10	-0.71%	13.88	14.08	150969	21105	1.24%
2025-11-25	14.14	14.02	-0.01	-0.07%	14.00	14.28	218010	30836	1.79%
2025-11-24	13.92	14.03	0.19	1.37%	13.81	14.19	202118	28278	1.66%
2025-11-21	14.26	13.84	-0.64	-4.42%	13.82	14.35	422208	59125	3.47%
2025-11-20	14.54	14.48	0.02	0.14%	14.45	14.96	309204	45395	2.54%
2025-11-19	14.57	14.46	-0.03	-0.21%	14.31	14.71	228771	33027	1.88%
2025-11-18	15.04	14.59	-0.49	-3.25%	14.43	15.13	415273	60915	3.41%
2025-11-17	15.30	15.08	-0.34	-2.20%	15.02	15.30	357092	53974	2.93%
2025-11-14	15.55	15.42	-0.36	-2.28%	15.41	15.70	343670	53455	2.82%
2025-11-13	15.70	15.78	0.16	1.02%	15.50	15.92	504583	79249	4.14%
2025-11-12	15.14	15.62	0.49	3.24%	15.02	15.69	527790	81622	4.33%
2025-11-11	15.39	15.13	-0.26	-1.69%	15.11	15.50	315745	48031	2.59%
2025-11-10	15.39	15.39	-0.01	-0.06%	15.22	15.70	430015	66314	3.53%
2025-11-07	15.35	15.40	-0.09	-0.58%	15.27	15.54	405289	62438	3.33%
2025-11-06	14.88	15.49	0.63	4.24%	14.80	15.90	657911	101393	5.40%
2025-11-05	14.71	14.86	-0.06	-0.40%	14.48	15.01	384926	56733	3.16%
2025-11-04	15.39	14.92	-0.43	-2.80%	14.85	15.61	408405	61884	3.35%
2025-11-03	15.08	15.35	0.28	1.86%	14.81	15.36	470131	71046	3.86%
2025-10-31	15.12	15.07	-0.04	-0.26%	14.98	15.27	359468	54352	2.95%
2025-10-30	14.98	15.11	0.13	0.87%	14.83	15.30	490950	74011	4.03%
2025-10-29	14.41	14.98	0.59	4.10%	14.37	15.10	582745	86442	4.78%
2025-10-28	14.52	14.39	-0.19	-1.30%	14.33	14.72	279635	40534	2.30%
2025-10-27	14.65	14.58	-0.12	-0.82%	14.49	14.73	365957	53451	3.00%
2025-10-24	14.85	14.70	-0.08	-0.54%	14.61	15.10	418566	61879	3.44%
2025-10-23	14.50	14.78	0.33	2.28%	14.41	14.79	334320	48919	2.74%
2025-10-22	14.50	14.45	-0.16	-1.10%	14.38	14.59	223090	32289	1.83%
2025-10-21	14.58	14.61	0.13	0.90%	14.46	14.73	293487	42906	2.41%
2025-10-20	14.37	14.48	0.13	0.91%	14.25	14.77	353307	51341	2.90%
2025-10-17	14.50	14.35	-0.09	-0.62%	14.31	14.81	352054	51095	2.89%
2025-10-16	14.47	14.44	-0.14	-0.96%	14.35	14.55	240043	34643	1.97%
2025-10-15	14.35	14.58	0.23	1.60%	14.30	14.58	289040	41790	2.37%
2025-10-14	14.66	14.35	-0.15	-1.03%	14.27	15.01	514393	75375	4.22%
2025-10-13	14.10	14.50	-0.25	-1.69%	14.08	14.56	395232	56434	3.24%
2025-10-10	14.70	14.75	-0.15	-1.01%	14.56	14.88	396904	58544	3.26%
2025-10-09	14.70	14.90	0.49	3.40%	14.58	14.97	702607	104239	5.77%
2025-09-30	14.20	14.41	0.27	1.91%	14.15	14.48	493603	70970	4.05%
2025-09-29	13.84	14.14	0.40	2.91%	13.65	14.15	514233	71893	4.22%
2025-09-26	13.60	13.74	0.13	0.96%	13.51	13.84	274638	37752	2.25%
2025-09-25	13.69	13.61	0.05	0.37%	13.48	13.85	335305	45787	2.75%
2025-09-24	13.10	13.56	0.39	2.96%	13.06	13.63	273056	36533	2.24%
2025-09-23	13.38	13.17	-0.25	-1.86%	13.03	13.45	222950	29376	1.83%
2025-09-22	13.59	13.42	-0.10	-0.74%	13.28	13.60	235973	31584	1.94%
2025-09-19	13.37	13.52	0.15	1.12%	13.31	13.58	249553	33669	2.05%
2025-09-18	13.82	13.37	-0.58	-4.16%	13.26	13.92	610518	82596	5.01%
2025-09-17	13.81	13.95	0.14	1.01%	13.70	14.14	436436	60786	3.58%
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%