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 |
|---|
| 2025-09-16 | 8.13 | 7.88 | -0.19 | -2.35% | 7.71 | 8.17 | 3600817 | 282436.88 | 2.74% |
| 2025-09-15 | 8.08 | 8.07 | 0.03 | 0.37% | 8.00 | 8.17 | 2367108 | 191715.64 | 1.80% |
| 2025-09-12 | 7.98 | 8.04 | 0.21 | 2.68% | 7.97 | 8.19 | 4149140 | 334472.84 | 3.15% |
| 2025-09-11 | 7.60 | 7.83 | 0.23 | 3.03% | 7.58 | 7.85 | 2334023 | 180976.58 | 1.77% |
| 2025-09-10 | 7.60 | 7.60 | -0.06 | -0.78% | 7.48 | 7.64 | 1552640 | 117639.82 | 1.18% |
| 2025-09-09 | 7.64 | 7.66 | 0.04 | 0.52% | 7.59 | 7.82 | 2224534 | 171564.22 | 1.69% |
| 2025-09-08 | 7.69 | 7.62 | -0.08 | -1.04% | 7.56 | 7.75 | 1897886 | 145263.34 | 1.44% |
| 2025-09-05 | 7.41 | 7.70 | 0.27 | 3.63% | 7.38 | 7.73 | 2457188 | 186081.09 | 1.87% |
| 2025-09-04 | 7.76 | 7.43 | -0.37 | -4.74% | 7.32 | 7.81 | 3462555 | 260688.17 | 2.63% |
| 2025-09-03 | 7.89 | 7.80 | -0.03 | -0.38% | 7.71 | 7.98 | 3150937 | 247065.45 | 2.39% |
| 2025-09-02 | 7.90 | 7.83 | -0.02 | -0.25% | 7.75 | 7.97 | 3034946 | 238310.45 | 2.31% |
| 2025-09-01 | 7.93 | 7.85 | 0.02 | 0.26% | 7.77 | 7.97 | 3253306 | 255827.12 | 2.47% |
| 2025-08-29 | 7.91 | 7.83 | -0.06 | -0.76% | 7.80 | 8.10 | 4020463 | 318010.09 | 3.05% |
| 2025-08-28 | 7.85 | 7.89 | -0.08 | -1.00% | 7.67 | 7.90 | 3134922 | 244830.27 | 2.38% |
| 2025-08-27 | 8.18 | 7.97 | -0.21 | -2.57% | 7.96 | 8.27 | 2685574 | 217887.05 | 2.04% |
| 2025-08-26 | 8.03 | 8.18 | 0.10 | 1.24% | 7.97 | 8.22 | 2363249 | 192100.92 | 1.80% |
| 2025-08-25 | 7.82 | 8.08 | 0.36 | 4.66% | 7.82 | 8.12 | 3720896 | 297957.06 | 2.83% |
| 2025-08-22 | 7.66 | 7.72 | 0.06 | 0.78% | 7.60 | 7.74 | 1526528 | 116972.85 | 1.16% |
| 2025-08-21 | 7.67 | 7.66 | -0.01 | -0.13% | 7.63 | 7.75 | 1444373 | 110993.60 | 1.10% |
| 2025-08-20 | 7.58 | 7.67 | 0.04 | 0.52% | 7.56 | 7.73 | 1596362 | 122011.47 | 1.21% |
| 2025-08-19 | 7.73 | 7.63 | -0.09 | -1.17% | 7.60 | 7.80 | 1952818 | 149977.75 | 1.48% |
| 2025-08-18 | 7.93 | 7.72 | -0.24 | -3.02% | 7.72 | 7.95 | 3015865 | 235254.86 | 2.29% |
| 2025-08-15 | 7.63 | 7.96 | 0.31 | 4.05% | 7.62 | 8.04 | 2734122 | 215829.58 | 2.08% |
| 2025-08-14 | 7.70 | 7.65 | -0.08 | -1.03% | 7.65 | 7.76 | 1510207 | 116325.23 | 1.15% |
| 2025-08-13 | 7.63 | 7.73 | 0.14 | 1.84% | 7.61 | 7.79 | 1962152 | 151699.16 | 1.49% |
| 2025-08-12 | 7.51 | 7.59 | 0.08 | 1.07% | 7.47 | 7.63 | 1341856 | 101554.00 | 1.02% |
| 2025-08-11 | 7.55 | 7.51 | -0.03 | -0.40% | 7.48 | 7.58 | 1277243 | 96070.88 | 0.97% |
| 2025-08-08 | 7.39 | 7.54 | 0.13 | 1.75% | 7.36 | 7.61 | 1448642 | 108727.27 | 1.10% |
| 2025-08-07 | 7.59 | 7.54 | 0.01 | 0.13% | 7.43 | 7.64 | 1330166 | 99996.70 | 1.01% |
| 2025-08-06 | 7.47 | 7.53 | 0.05 | 0.67% | 7.45 | 7.58 | 1244632 | 93701.68 | 0.95% |
| 2025-08-05 | 7.44 | 7.48 | 0.04 | 0.54% | 7.40 | 7.48 | 1223276 | 91034.59 | 0.93% |
| 2025-08-04 | 7.35 | 7.44 | 0.05 | 0.68% | 7.32 | 7.45 | 975882 | 72059.23 | 0.74% |
| 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% |
上证大盘股票行情在线 K线走势图
