中国铝业(601600)股票行情
中国铝业(601600)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.41 | 7.39 | -0.04 | -0.54% | 7.36 | 7.52 | 959894 | 71270.80 | 0.73% |
| 2025-07-31 | 7.62 | 7.43 | -0.30 | -3.88% | 7.40 | 7.67 | 1765050 | 132607.61 | 1.34% |
| 2025-07-30 | 7.72 | 7.73 | 0.02 | 0.26% | 7.70 | 7.84 | 1340912 | 104282.18 | 1.02% |
| 2025-07-29 | 7.63 | 7.71 | 0.08 | 1.05% | 7.62 | 7.73 | 1257306 | 96484.15 | 0.95% |
| 2025-07-28 | 7.60 | 7.63 | -0.09 | -1.17% | 7.50 | 7.71 | 1399167 | 106492.36 | 1.06% |
| 2025-07-25 | 7.80 | 7.72 | -0.09 | -1.15% | 7.70 | 7.93 | 1797362 | 140161.56 | 1.37% |
| 2025-07-24 | 7.61 | 7.81 | 0.17 | 2.23% | 7.60 | 7.83 | 2019788 | 156264.84 | 1.53% |
| 2025-07-23 | 7.78 | 7.64 | -0.13 | -1.67% | 7.63 | 7.81 | 1709402 | 131418.94 | 1.30% |
| 2025-07-22 | 7.58 | 7.77 | 0.14 | 1.83% | 7.54 | 7.77 | 2341780 | 179462.55 | 1.78% |
| 2025-07-21 | 7.42 | 7.63 | 0.39 | 5.39% | 7.36 | 7.70 | 2997764 | 225441.88 | 2.28% |
| 2025-07-18 | 7.17 | 7.24 | 0.10 | 1.40% | 7.15 | 7.28 | 1208380 | 87408.09 | 0.92% |
| 2025-07-17 | 7.11 | 7.14 | 0.03 | 0.42% | 7.09 | 7.20 | 871134 | 62222.89 | 0.66% |
| 2025-07-16 | 7.11 | 7.11 | -0.04 | -0.56% | 7.09 | 7.17 | 829940 | 59036.95 | 0.63% |
| 2025-07-15 | 7.18 | 7.15 | -0.03 | -0.42% | 7.06 | 7.25 | 1111823 | 79482.43 | 0.84% |
| 2025-07-14 | 7.22 | 7.18 | -0.09 | -1.24% | 7.18 | 7.32 | 1497185 | 108395.43 | 1.14% |
| 2025-07-11 | 7.14 | 7.27 | 0.14 | 1.96% | 7.12 | 7.39 | 2310977 | 168146.38 | 1.76% |
| 2025-07-10 | 7.00 | 7.13 | 0.15 | 2.15% | 7.00 | 7.17 | 1923191 | 136820.84 | 1.46% |
| 2025-07-09 | 7.09 | 6.98 | -0.08 | -1.13% | 6.97 | 7.11 | 1510471 | 106395.03 | 1.15% |
| 2025-07-08 | 7.01 | 7.06 | 0.02 | 0.28% | 7.01 | 7.07 | 1043951 | 73525.93 | 0.79% |
| 2025-07-07 | 7.12 | 7.04 | -0.12 | -1.68% | 7.03 | 7.13 | 1219824 | 86206.19 | 0.93% |
| 2025-07-04 | 7.16 | 7.16 | -0.02 | -0.28% | 7.09 | 7.23 | 1180885 | 84534.13 | 0.90% |
| 2025-07-03 | 7.21 | 7.18 | -0.01 | -0.14% | 7.15 | 7.23 | 1143117 | 82056.69 | 0.87% |
| 2025-07-02 | 7.06 | 7.19 | 0.11 | 1.55% | 7.03 | 7.20 | 1791270 | 127910.98 | 1.36% |
| 2025-07-01 | 7.05 | 7.08 | 0.04 | 0.57% | 6.95 | 7.08 | 1328729 | 93132.93 | 1.01% |
| 2025-06-30 | 7.13 | 7.04 | -0.08 | -1.12% | 7.01 | 7.14 | 1534323 | 108205.43 | 1.17% |
| 2025-06-27 | 7.02 | 7.12 | 0.15 | 2.15% | 7.02 | 7.18 | 1947502 | 138809.50 | 1.48% |
| 2025-06-26 | 6.91 | 6.97 | 0.05 | 0.72% | 6.90 | 7.02 | 1449829 | 100993.49 | 1.10% |
| 2025-06-25 | 6.94 | 6.92 | -0.02 | -0.29% | 6.85 | 6.95 | 1291966 | 88962.66 | 0.98% |
| 2025-06-24 | 6.92 | 6.94 | 0.03 | 0.43% | 6.91 | 7.05 | 1331411 | 92905.21 | 1.01% |
| 2025-06-23 | 6.87 | 6.91 | 0.01 | 0.14% | 6.85 | 6.95 | 811284 | 56107.47 | 0.62% |
| 2025-06-20 | 6.80 | 6.90 | 0.11 | 1.62% | 6.77 | 6.92 | 1039668 | 71504.30 | 0.79% |
| 2025-06-19 | 6.90 | 6.79 | -0.13 | -1.88% | 6.77 | 6.91 | 934810 | 63836.75 | 0.71% |
| 2025-06-18 | 6.96 | 6.92 | -0.01 | -0.14% | 6.86 | 7.00 | 772582 | 53445.45 | 0.59% |
| 2025-06-17 | 6.89 | 6.93 | 0.03 | 0.43% | 6.85 | 6.95 | 808975 | 55937.55 | 0.61% |
| 2025-06-16 | 6.82 | 6.90 | 0.10 | 1.47% | 6.80 | 6.95 | 1309010 | 90191.30 | 0.99% |
| 2025-06-13 | 6.92 | 6.80 | -0.12 | -1.73% | 6.80 | 6.95 | 2133564 | 145977.45 | 1.62% |
| 2025-06-12 | 6.94 | 6.92 | -0.02 | -0.29% | 6.90 | 6.98 | 1185831 | 82272.66 | 0.90% |
| 2025-06-11 | 6.85 | 6.94 | 0.10 | 1.46% | 6.83 | 7.01 | 1422087 | 98722.32 | 1.08% |
| 2025-06-10 | 6.83 | 6.84 | 0.02 | 0.29% | 6.76 | 6.88 | 1321354 | 90213.36 | 1.01% |
| 2025-06-09 | 6.73 | 6.82 | 0.09 | 1.34% | 6.66 | 6.83 | 1548031 | 104730.18 | 1.18% |
| 2025-06-06 | 6.69 | 6.73 | 0.05 | 0.75% | 6.68 | 6.77 | 1129195 | 76049.07 | 0.86% |
| 2025-06-05 | 6.69 | 6.68 | 0.00 | 0.00% | 6.64 | 6.71 | 982187 | 65582.45 | 0.75% |
| 2025-06-04 | 6.68 | 6.68 | 0.00 | 0.00% | 6.65 | 6.75 | 972492 | 65096.04 | 0.74% |
| 2025-06-03 | 6.63 | 6.68 | 0.14 | 2.14% | 6.58 | 6.73 | 1730914 | 115314.06 | 1.32% |
| 2025-05-30 | 6.57 | 6.54 | -0.06 | -0.91% | 6.50 | 6.59 | 842738 | 55087.93 | 0.64% |
| 2025-05-29 | 6.52 | 6.60 | 0.08 | 1.23% | 6.50 | 6.62 | 1044827 | 68745.90 | 0.80% |
| 2025-05-28 | 6.49 | 6.52 | 0.03 | 0.46% | 6.49 | 6.54 | 809394 | 52782.39 | 0.62% |
| 2025-05-27 | 6.61 | 6.49 | -0.12 | -1.82% | 6.45 | 6.61 | 1567154 | 101793.27 | 1.19% |
| 2025-05-26 | 6.61 | 6.61 | -0.01 | -0.15% | 6.56 | 6.66 | 887347 | 58639.87 | 0.68% |
| 2025-05-23 | 6.65 | 6.62 | -0.05 | -0.75% | 6.62 | 6.70 | 926650 | 61719.25 | 0.71% |
| 2025-05-22 | 6.73 | 6.67 | -0.12 | -1.77% | 6.66 | 6.77 | 1223497 | 81917.54 | 0.93% |
| 2025-05-21 | 6.64 | 6.79 | 0.16 | 2.41% | 6.61 | 6.82 | 2025230 | 136413.95 | 1.54% |
| 2025-05-20 | 6.62 | 6.63 | 0.01 | 0.15% | 6.59 | 6.66 | 1027970 | 68063.34 | 0.78% |
| 2025-05-19 | 6.68 | 6.62 | 0.01 | 0.15% | 6.62 | 6.76 | 1507697 | 100562.50 | 1.15% |
| 2025-05-16 | 6.66 | 6.61 | -0.08 | -1.20% | 6.59 | 6.70 | 1124719 | 74610.91 | 0.86% |
| 2025-05-15 | 6.77 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 1442277 | 96892.94 | 1.10% |
| 2025-05-14 | 6.63 | 6.77 | 0.18 | 2.73% | 6.62 | 6.77 | 2036916 | 136374.12 | 1.55% |
| 2025-05-13 | 6.66 | 6.59 | 0.00 | 0.00% | 6.58 | 6.70 | 1780736 | 118213.75 | 1.36% |
| 2025-05-12 | 6.47 | 6.59 | 0.17 | 2.65% | 6.45 | 6.59 | 2159717 | 141014.48 | 1.64% |
| 2025-05-09 | 6.49 | 6.42 | -0.08 | -1.23% | 6.41 | 6.55 | 1420092 | 91714.05 | 1.08% |
| 2025-05-08 | 6.46 | 6.50 | 0.00 | 0.00% | 6.44 | 6.52 | 1241273 | 80549.68 | 0.95% |
| 2025-05-07 | 6.56 | 6.50 | 0.01 | 0.15% | 6.46 | 6.58 | 1519531 | 98734.75 | 1.16% |
| 2025-05-06 | 6.43 | 6.49 | 0.09 | 1.41% | 6.42 | 6.49 | 1376469 | 88934.00 | 1.05% |
| 2025-04-30 | 6.43 | 6.40 | -0.02 | -0.31% | 6.39 | 6.44 | 964500 | 61842.02 | 0.73% |
| 2025-04-29 | 6.44 | 6.42 | -0.06 | -0.93% | 6.38 | 6.46 | 1116221 | 71628.09 | 0.85% |
| 2025-04-28 | 6.58 | 6.48 | -0.13 | -1.97% | 6.43 | 6.59 | 1692760 | 109618.71 | 1.29% |
| 2025-04-25 | 6.52 | 6.61 | 0.13 | 2.01% | 6.52 | 6.70 | 2335902 | 154536.81 | 1.78% |
| 2025-04-24 | 6.53 | 6.48 | -0.04 | -0.61% | 6.44 | 6.55 | 1209582 | 78493.08 | 0.92% |
| 2025-04-23 | 6.53 | 6.52 | 0.04 | 0.62% | 6.48 | 6.55 | 1143726 | 74529.51 | 0.87% |
| 2025-04-22 | 6.52 | 6.48 | -0.06 | -0.92% | 6.48 | 6.53 | 1138352 | 73950.21 | 0.87% |
| 2025-04-21 | 6.39 | 6.54 | 0.14 | 2.19% | 6.37 | 6.55 | 1531695 | 99130.95 | 1.17% |
| 2025-04-18 | 6.37 | 6.40 | 0.00 | 0.00% | 6.34 | 6.42 | 917031 | 58493.69 | 0.70% |
| 2025-04-17 | 6.37 | 6.40 | -0.01 | -0.16% | 6.34 | 6.43 | 1310564 | 83687.61 | 1.00% |
| 2025-04-16 | 6.45 | 6.41 | -0.04 | -0.62% | 6.32 | 6.46 | 1452920 | 92462.18 | 1.11% |
| 2025-04-15 | 6.57 | 6.45 | -0.13 | -1.98% | 6.41 | 6.57 | 1682719 | 108621.70 | 1.28% |
| 2025-04-14 | 6.62 | 6.58 | 0.02 | 0.30% | 6.56 | 6.68 | 1751265 | 115894.56 | 1.33% |
| 2025-04-11 | 6.55 | 6.56 | -0.07 | -1.06% | 6.48 | 6.60 | 1562174 | 102085.05 | 1.19% |
| 2025-04-10 | 6.53 | 6.63 | 0.26 | 4.08% | 6.43 | 6.64 | 2528776 | 165462.41 | 1.93% |
| 2025-04-09 | 6.24 | 6.37 | 0.09 | 1.43% | 5.96 | 6.37 | 3162228 | 194430.72 | 2.41% |
| 2025-04-08 | 6.53 | 6.28 | -0.17 | -2.64% | 6.13 | 6.56 | 3582270 | 223663.55 | 2.73% |
上证大盘股票行情在线 K线走势图
