当前位置: 爱股网 > 股票行情 > 中国铝业(601600)股票行情

中国铝业(601600)股票行情

中国铝业(601600)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.45	11.31	-0.20	-1.74%	11.21	11.58	1958674	222953.45	1.49%
2026-03-25	11.55	11.51	0.21	1.86%	11.41	11.72	2670577	308600.03	2.03%
2026-03-24	11.30	11.30	0.25	2.26%	10.90	11.34	2699554	299709.12	2.05%
2026-03-23	11.02	11.05	-0.48	-4.16%	10.89	11.47	3390903	378435.56	2.57%
2026-03-20	11.67	11.53	-0.30	-2.54%	11.50	11.99	2947758	346080.16	2.24%
2026-03-19	12.29	11.83	-0.81	-6.41%	11.73	12.49	3795170	456338.47	2.88%
2026-03-18	12.95	12.64	-0.38	-2.92%	12.45	12.95	3181517	402499.12	2.42%
2026-03-17	13.59	13.02	-0.52	-3.84%	13.00	13.92	3211802	430959.22	2.44%
2026-03-16	14.18	13.54	-0.54	-3.84%	13.06	14.25	4723965	638981.75	3.59%
2026-03-13	14.70	14.08	-0.68	-4.61%	13.97	15.00	3956295	572250.31	3.00%
2026-03-12	14.20	14.76	0.80	5.73%	14.03	14.90	5114175	746256.81	3.88%
2026-03-11	13.76	13.96	0.26	1.90%	13.68	14.06	2763232	382546.03	2.10%
2026-03-10	13.57	13.70	-0.32	-2.28%	13.51	13.82	2689839	367629.81	2.04%
2026-03-09	14.30	14.02	0.05	0.36%	13.88	14.44	3684252	521279.66	2.80%
2026-03-06	14.39	13.97	-0.82	-5.54%	13.71	14.39	3754459	525752.81	2.85%
2026-03-05	14.85	14.79	0.34	2.35%	14.44	15.20	5395587	799945.06	4.10%
2026-03-04	14.17	14.45	0.48	3.44%	14.11	14.85	4776296	691802.50	3.63%
2026-03-03	14.29	13.97	-0.30	-2.10%	13.80	14.55	4510236	637546.50	3.42%
2026-03-02	13.88	14.27	0.55	4.01%	13.47	14.31	4768404	664410.38	3.62%
2026-02-27	13.35	13.72	0.26	1.93%	13.32	13.92	2738424	374938.97	2.08%
2026-02-26	13.75	13.46	-0.07	-0.52%	13.34	13.78	2355036	317921.50	1.79%
2026-02-25	13.07	13.53	0.57	4.40%	13.01	13.79	3241282	436977.50	2.46%
2026-02-24	13.01	12.96	0.27	2.13%	12.87	13.12	1984104	257828.38	1.51%
2026-02-13	12.97	12.69	-0.52	-3.94%	12.66	13.09	2591904	332309.31	1.97%
2026-02-12	13.26	13.21	-0.11	-0.83%	13.20	13.44	1878570	249912.31	1.43%
2026-02-11	13.06	13.32	0.17	1.29%	13.05	13.45	2126246	282597.00	1.61%
2026-02-10	13.12	13.15	0.10	0.77%	13.01	13.26	1982493	260319.11	1.50%
2026-02-09	13.12	13.05	0.16	1.24%	12.88	13.20	2061400	268493.81	1.56%
2026-02-06	12.18	12.89	0.25	1.98%	12.18	13.08	2963070	378398.94	2.25%
2026-02-05	13.13	12.64	-0.80	-5.95%	12.36	13.26	3831791	487500.03	2.91%
2026-02-04	13.37	13.44	0.30	2.28%	13.22	13.54	3370117	450412.59	2.56%
2026-02-03	13.10	13.14	0.42	3.30%	12.67	13.19	4750326	614351.19	3.61%
2026-02-02	13.01	12.72	-1.41	-9.98%	12.72	13.60	7878141	1032216.69	5.98%
2026-01-30	14.70	14.13	-1.57	-10.00%	14.13	15.01	7767545	1115451.12	5.90%
2026-01-29	15.01	15.70	1.10	7.53%	14.24	15.85	10676862	1612093.50	8.10%
2026-01-28	13.45	14.60	1.33	10.02%	13.13	14.60	8297958	1171840.38	6.30%
2026-01-27	13.34	13.27	-0.13	-0.97%	13.11	13.70	5105606	683955.25	3.88%
2026-01-26	13.46	13.40	0.17	1.28%	13.33	13.86	6752222	917310.75	5.13%
2026-01-23	13.39	13.23	-0.05	-0.38%	13.08	13.52	4759178	632737.00	3.61%
2026-01-22	13.40	13.28	-0.12	-0.90%	13.21	13.50	2747074	365867.66	2.09%
2026-01-21	13.20	13.40	0.11	0.83%	13.02	13.46	2678653	356131.94	2.03%
2026-01-20	13.40	13.29	-0.04	-0.30%	12.93	13.62	3470860	460414.25	2.63%
2026-01-19	13.25	13.33	0.07	0.53%	12.83	13.41	3612768	476465.16	2.74%
2026-01-16	13.75	13.26	-0.48	-3.49%	13.10	14.09	5270088	714095.94	4.00%
2026-01-15	13.48	13.74	0.11	0.81%	13.32	14.18	4213526	580598.56	3.20%
2026-01-14	14.10	13.63	-0.34	-2.43%	13.56	14.43	5399749	752276.12	4.10%
2026-01-13	13.80	13.97	0.12	0.87%	13.69	14.37	3808488	534009.00	2.89%
2026-01-12	14.34	13.85	-0.20	-1.42%	13.62	14.44	4743277	659728.81	3.60%
2026-01-09	13.49	14.05	0.40	2.93%	13.49	14.30	3928651	546960.88	2.98%
2026-01-08	13.70	13.65	-0.40	-2.85%	13.48	14.05	3769082	518091.69	2.86%
2026-01-07	13.96	14.05	0.08	0.57%	13.62	14.24	4796272	666983.50	3.64%
2026-01-06	13.28	13.97	0.95	7.30%	13.28	14.18	5649240	776439.38	4.29%
2026-01-05	12.72	13.02	0.80	6.55%	12.61	13.30	4586733	595735.62	3.48%
2025-12-31	11.99	12.22	0.23	1.92%	11.96	12.38	3980494	486160.12	3.02%
2025-12-30	11.13	11.99	0.54	4.72%	11.12	12.12	4097544	482031.56	3.11%
2025-12-29	11.87	11.45	-0.39	-3.29%	11.41	11.94	4258708	496080.44	3.23%
2025-12-26	10.99	11.84	0.88	8.03%	10.97	11.94	4736292	543592.94	3.60%
2025-12-25	10.97	10.96	-0.11	-0.99%	10.82	10.98	1617782	176500.50	1.23%
2025-12-24	11.00	11.07	0.10	0.91%	10.80	11.09	2162178	237733.28	1.64%
2025-12-23	10.89	10.97	0.00	0.00%	10.85	11.25	2263246	250141.23	1.72%
2025-12-22	11.05	10.97	0.12	1.11%	10.86	11.10	2035056	223506.64	1.55%
2025-12-19	10.58	10.85	0.32	3.04%	10.43	10.93	2285004	245768.02	1.74%
2025-12-18	10.59	10.53	-0.06	-0.57%	10.51	10.77	1448785	153754.80	1.10%
2025-12-17	10.38	10.59	0.31	3.02%	10.32	10.66	1805822	189695.02	1.37%
2025-12-16	10.44	10.28	-0.26	-2.47%	10.09	10.50	2025409	207866.92	1.54%
2025-12-15	10.53	10.54	-0.21	-1.95%	10.47	10.80	2046740	216742.48	1.55%
2025-12-12	10.68	10.75	0.28	2.67%	10.60	10.79	3160420	338407.56	2.40%
2025-12-11	10.80	10.47	-0.25	-2.33%	10.46	10.88	2387150	253917.00	1.81%
2025-12-10	10.58	10.72	0.13	1.23%	10.47	10.73	2055575	218337.45	1.56%
2025-12-09	11.14	10.59	-0.68	-6.03%	10.48	11.15	4067312	436477.59	3.09%
2025-12-08	11.33	11.27	-0.13	-1.14%	11.02	11.34	3472880	387101.97	2.64%
2025-12-05	10.92	11.40	0.51	4.68%	10.92	11.49	3853044	435978.34	2.93%
2025-12-04	11.27	10.89	-0.14	-1.27%	10.84	11.30	3168200	350201.41	2.41%
2025-12-03	10.55	11.03	0.45	4.25%	10.55	11.27	4020317	440444.22	3.05%
2025-12-02	10.61	10.58	-0.11	-1.03%	10.44	10.64	1633136	172106.41	1.24%
2025-12-01	10.78	10.69	0.18	1.71%	10.57	10.92	3570661	383374.91	2.71%
2025-11-28	10.39	10.51	0.07	0.67%	10.31	10.64	1733934	181805.28	1.32%
2025-11-27	10.61	10.44	0.05	0.48%	10.42	10.76	2447995	259143.25	1.86%
2025-11-26	10.54	10.39	-0.16	-1.52%	10.33	10.63	2135048	222665.11	1.62%
2025-11-25	10.67	10.55	0.06	0.57%	10.42	10.70	2552558	269492.41	1.94%

上证大盘股票行情在线 K线走势图

中国铝业(601600)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58