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
2026-05-07	17.82	17.58	-0.25	-1.40%	17.44	17.85	330641	58153	2.71%
2026-05-06	17.92	17.83	0.08	0.45%	17.64	18.02	405518	72059	3.33%
2026-04-30	17.70	17.75	-0.18	-1.00%	17.36	17.92	386108	68063	3.17%
2026-04-29	17.42	17.93	0.43	2.46%	17.39	17.98	289266	51264	2.37%
2026-04-28	18.00	17.50	-0.57	-3.15%	17.43	18.02	387322	68341	3.18%
2026-04-27	18.02	18.07	-0.16	-0.88%	17.87	18.24	401810	72486	3.30%
2026-04-24	17.98	18.23	0.18	1.00%	17.85	18.49	364732	66302	2.99%
2026-04-23	18.55	18.05	-0.41	-2.22%	17.91	18.61	387009	70113	3.18%
2026-04-22	18.21	18.46	0.24	1.32%	18.16	18.86	621068	115289	5.10%
2026-04-21	17.52	18.22	0.79	4.53%	17.27	18.43	823407	148359	6.76%
2026-04-20	17.44	17.43	-0.15	-0.85%	17.18	17.45	322568	55961	2.65%
2026-04-17	17.60	17.58	-0.10	-0.57%	17.50	17.83	321041	56532	2.64%
2026-04-16	17.25	17.68	0.54	3.15%	17.25	17.96	407002	71949	3.34%
2026-04-15	17.18	17.14	-0.11	-0.64%	17.09	17.32	295231	50786	2.42%
2026-04-14	17.35	17.25	0.20	1.17%	17.11	17.48	378134	65324	3.10%
2026-04-13	17.06	17.05	-0.16	-0.93%	16.91	17.30	452069	77184	3.71%
2026-04-10	17.97	17.21	-0.45	-2.55%	17.18	18.08	835323	146481	6.86%
2026-04-09	17.10	17.66	1.42	8.74%	17.09	17.86	1622566	283929	13.32%
2026-04-08	15.80	16.24	0.60	3.84%	15.80	16.42	435384	70216	3.57%
2026-04-07	15.29	15.64	0.57	3.78%	15.26	15.66	313301	48584	2.57%
2026-04-03	15.05	15.07	0.01	0.07%	14.86	15.25	159496	23935	1.31%
2026-04-02	15.40	15.06	-0.19	-1.25%	15.03	15.47	203239	31012	1.67%
2026-04-01	15.40	15.25	0.01	0.07%	15.21	15.47	195235	29899	1.60%
2026-03-31	15.65	15.24	-0.61	-3.85%	15.16	15.76	362933	55645	2.98%
2026-03-30	15.61	15.85	0.85	5.67%	15.23	15.88	582506	90873	4.78%
2026-03-27	14.52	15.00	0.30	2.04%	14.46	15.06	170401	25370	1.40%
2026-03-26	14.75	14.70	-0.05	-0.34%	14.67	14.97	178497	26401	1.47%
2026-03-25	14.73	14.75	0.21	1.44%	14.68	14.90	214543	31705	1.76%
2026-03-24	14.25	14.54	0.49	3.49%	14.00	14.58	246648	35200	2.03%
2026-03-23	14.50	14.05	-0.82	-5.51%	13.97	14.66	310941	44447	2.55%
2026-03-20	14.98	14.87	-0.12	-0.80%	14.86	15.26	245674	36983	2.02%
2026-03-19	15.44	14.99	-0.68	-4.34%	14.94	15.46	327867	49692	2.69%
2026-03-18	15.94	15.67	-0.31	-1.94%	15.56	16.00	268211	42125	2.20%
2026-03-17	16.20	15.98	-0.15	-0.93%	15.90	16.32	226793	36585	1.86%
2026-03-16	16.59	16.13	-0.42	-2.54%	15.95	16.68	322024	52059	2.64%
2026-03-13	16.78	16.55	-0.32	-1.90%	16.52	17.05	354261	59351	2.91%
2026-03-12	16.65	16.87	0.23	1.38%	16.65	17.11	385966	65235	3.17%
2026-03-11	16.55	16.64	0.13	0.79%	16.47	16.69	268862	44582	2.21%
2026-03-10	16.56	16.51	-0.18	-1.08%	16.47	16.74	316221	52364	2.60%
2026-03-09	16.88	16.69	-0.10	-0.60%	16.45	17.09	394118	65861	3.24%
2026-03-06	17.01	16.79	-0.50	-2.89%	16.65	17.02	379345	63830	3.11%
2026-03-05	17.38	17.29	0.20	1.17%	17.17	17.52	492860	85338	4.05%
2026-03-04	16.55	17.09	0.46	2.77%	16.53	17.15	553854	94189	4.55%
2026-03-03	17.13	16.63	-0.54	-3.15%	16.60	17.40	483436	81575	3.97%
2026-03-02	17.00	17.17	0.17	1.00%	16.72	17.21	417299	70929	3.43%
2026-02-27	16.57	17.00	0.36	2.16%	16.52	17.00	352444	59351	2.89%
2026-02-26	16.71	16.64	-0.02	-0.12%	16.57	16.81	256836	42826	2.11%
2026-02-25	16.50	16.66	0.20	1.22%	16.47	16.91	344575	57647	2.83%
2026-02-24	16.24	16.46	0.57	3.59%	16.16	16.58	351111	57622	2.88%
2026-02-13	16.13	15.89	-0.33	-2.03%	15.88	16.16	268369	42979	2.20%
2026-02-12	16.26	16.22	-0.05	-0.31%	16.16	16.37	232137	37779	1.91%
2026-02-11	16.10	16.27	0.16	0.99%	16.08	16.42	245455	39981	2.02%
2026-02-10	16.18	16.11	-0.06	-0.37%	16.01	16.23	200995	32362	1.65%
2026-02-09	16.22	16.17	0.21	1.32%	16.12	16.30	231565	37528	1.90%
2026-02-06	15.75	15.96	0.01	0.06%	15.66	16.26	280592	44964	2.30%
2026-02-05	16.29	15.95	-0.46	-2.80%	15.80	16.35	403537	64684	3.31%
2026-02-04	16.46	16.41	0.03	0.18%	16.23	16.53	349907	57231	2.87%
2026-02-03	16.44	16.38	0.26	1.61%	16.08	16.49	438961	71402	3.60%
2026-02-02	16.11	16.12	-0.66	-3.93%	16.10	16.73	573195	93771	4.71%
2026-01-30	16.93	16.78	-0.98	-5.52%	16.11	17.15	888931	147645	7.30%
2026-01-29	18.49	17.76	-0.40	-2.20%	17.17	18.50	1232254	219590	10.12%
2026-01-28	17.15	18.16	1.09	6.39%	16.94	18.34	1230124	219295	10.10%