明泰铝业(601677)股票行情
明泰铝业(601677)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 |
|---|
| 2025-06-16 | 12.31 | 12.28 | -0.06 | -0.49% | 12.24 | 12.38 | 119661 | 14714.91 | 0.98% |
| 2025-06-13 | 12.42 | 12.34 | -0.09 | -0.72% | 12.29 | 12.53 | 127668 | 15782.72 | 1.05% |
| 2025-06-12 | 12.34 | 12.43 | 0.10 | 0.81% | 12.25 | 12.45 | 142046 | 17569.54 | 1.17% |
| 2025-06-11 | 12.14 | 12.33 | 0.17 | 1.40% | 12.13 | 12.38 | 245046 | 30166.13 | 2.01% |
| 2025-06-10 | 12.19 | 12.16 | -0.03 | -0.25% | 12.08 | 12.26 | 167385 | 20377.07 | 1.37% |
| 2025-06-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.11 | 12.22 | 117394 | 14289.86 | 0.96% |
| 2025-06-06 | 12.18 | 12.16 | -0.02 | -0.16% | 12.15 | 12.26 | 95195 | 11603.84 | 0.78% |
| 2025-06-05 | 12.29 | 12.18 | -0.12 | -0.98% | 12.14 | 12.37 | 128048 | 15614.75 | 1.05% |
| 2025-06-04 | 12.19 | 12.30 | 0.13 | 1.07% | 12.16 | 12.31 | 130470 | 15996.88 | 1.07% |
| 2025-06-03 | 12.19 | 12.17 | -0.04 | -0.33% | 12.10 | 12.23 | 80339 | 9772.52 | 0.66% |
| 2025-05-30 | 12.22 | 12.21 | -0.03 | -0.25% | 12.15 | 12.26 | 84157 | 10270.39 | 0.69% |
| 2025-05-29 | 12.18 | 12.24 | 0.06 | 0.49% | 12.15 | 12.28 | 100798 | 12336.08 | 0.83% |
| 2025-05-28 | 12.06 | 12.18 | 0.09 | 0.74% | 12.06 | 12.27 | 138059 | 16838.76 | 1.13% |
| 2025-05-27 | 12.19 | 12.09 | -0.09 | -0.74% | 11.94 | 12.21 | 152304 | 18359.66 | 1.25% |
| 2025-05-26 | 12.22 | 12.18 | 0.11 | 0.91% | 12.11 | 12.28 | 109673 | 13384.31 | 0.90% |
| 2025-05-23 | 12.13 | 12.07 | -0.06 | -0.49% | 12.07 | 12.23 | 105873 | 12859.56 | 0.87% |
| 2025-05-22 | 12.19 | 12.13 | -0.10 | -0.82% | 12.08 | 12.20 | 96368 | 11690.60 | 0.79% |
| 2025-05-21 | 12.19 | 12.23 | 0.06 | 0.49% | 12.14 | 12.28 | 95291 | 11642.53 | 0.78% |
| 2025-05-20 | 12.17 | 12.17 | -0.03 | -0.25% | 12.09 | 12.20 | 113723 | 13801.58 | 0.93% |
| 2025-05-19 | 12.10 | 12.20 | 0.09 | 0.74% | 12.04 | 12.26 | 117220 | 14261.54 | 0.98% |
| 2025-05-16 | 12.23 | 12.11 | -0.11 | -0.90% | 12.09 | 12.29 | 112869 | 13707.97 | 0.95% |
| 2025-05-15 | 12.35 | 12.22 | -0.17 | -1.37% | 12.20 | 12.40 | 101793 | 12494.62 | 0.85% |
| 2025-05-14 | 12.31 | 12.39 | 0.00 | 0.00% | 12.25 | 12.42 | 118067 | 14556.78 | 0.99% |
| 2025-05-13 | 12.41 | 12.39 | 0.08 | 0.65% | 12.29 | 12.47 | 135666 | 16791.94 | 1.14% |
| 2025-05-12 | 12.19 | 12.31 | 0.23 | 1.90% | 12.14 | 12.34 | 142051 | 17360.56 | 1.19% |
| 2025-05-09 | 12.17 | 12.08 | -0.07 | -0.58% | 12.07 | 12.18 | 94649 | 11466.05 | 0.79% |
| 2025-05-08 | 12.10 | 12.15 | 0.00 | 0.00% | 12.07 | 12.20 | 90728 | 11030.85 | 0.76% |
| 2025-05-07 | 12.19 | 12.15 | 0.03 | 0.25% | 12.09 | 12.31 | 130792 | 15935.19 | 1.10% |
| 2025-05-06 | 12.10 | 12.12 | 0.11 | 0.92% | 12.03 | 12.16 | 124476 | 15048.74 | 1.04% |
| 2025-04-30 | 12.11 | 12.01 | -0.07 | -0.58% | 12.00 | 12.18 | 85605 | 10344.53 | 0.72% |
| 2025-04-29 | 12.17 | 12.08 | -0.09 | -0.74% | 12.05 | 12.22 | 87179 | 10566.63 | 0.73% |
| 2025-04-28 | 12.24 | 12.17 | -0.07 | -0.57% | 12.13 | 12.31 | 151280 | 18482.27 | 1.27% |
| 2025-04-25 | 12.14 | 12.24 | 0.14 | 1.16% | 12.13 | 12.40 | 193571 | 23804.60 | 1.62% |
| 2025-04-24 | 12.07 | 12.10 | 0.04 | 0.33% | 12.06 | 12.33 | 192024 | 23373.18 | 1.61% |
| 2025-04-23 | 11.99 | 12.06 | 0.27 | 2.29% | 11.93 | 12.22 | 295420 | 35647.29 | 2.48% |
| 2025-04-22 | 11.63 | 11.79 | 0.16 | 1.38% | 11.55 | 11.84 | 162605 | 19024.78 | 1.36% |
| 2025-04-21 | 11.40 | 11.63 | 0.23 | 2.02% | 11.33 | 11.64 | 143118 | 16506.02 | 1.20% |
| 2025-04-18 | 11.31 | 11.40 | 0.06 | 0.53% | 11.27 | 11.45 | 88365 | 10041.11 | 0.74% |
| 2025-04-17 | 11.32 | 11.34 | 0.01 | 0.09% | 11.26 | 11.42 | 82946 | 9429.51 | 0.70% |
| 2025-04-16 | 11.43 | 11.33 | -0.11 | -0.96% | 11.17 | 11.44 | 126937 | 14322.14 | 1.06% |
| 2025-04-15 | 11.47 | 11.44 | -0.03 | -0.26% | 11.33 | 11.53 | 134659 | 15404.18 | 1.13% |
| 2025-04-14 | 11.46 | 11.47 | 0.13 | 1.15% | 11.43 | 11.61 | 161634 | 18595.97 | 1.36% |
| 2025-04-11 | 11.40 | 11.34 | -0.08 | -0.70% | 11.23 | 11.46 | 184849 | 20934.29 | 1.55% |
| 2025-04-10 | 11.46 | 11.42 | 0.18 | 1.60% | 11.41 | 11.63 | 198098 | 22803.21 | 1.66% |
| 2025-04-09 | 11.16 | 11.24 | -0.11 | -0.97% | 10.69 | 11.38 | 268929 | 29658.21 | 2.26% |
| 2025-04-08 | 11.47 | 11.35 | -0.01 | -0.09% | 11.16 | 11.55 | 296669 | 33557.04 | 2.49% |
| 2025-04-07 | 11.95 | 11.36 | -1.26 | -9.98% | 11.36 | 12.00 | 346197 | 39932.06 | 2.90% |
| 2025-04-03 | 12.72 | 12.62 | -0.18 | -1.41% | 12.55 | 12.74 | 154180 | 19477.98 | 1.29% |
| 2025-04-02 | 12.82 | 12.80 | -0.09 | -0.70% | 12.77 | 12.95 | 106566 | 13682.97 | 0.89% |
| 2025-04-01 | 12.80 | 12.89 | 0.15 | 1.18% | 12.78 | 12.98 | 128837 | 16602.68 | 1.08% |
| 2025-03-31 | 12.94 | 12.74 | -0.28 | -2.15% | 12.68 | 13.02 | 197281 | 25271.88 | 1.65% |
| 2025-03-28 | 12.99 | 13.02 | -0.01 | -0.08% | 12.86 | 13.11 | 219545 | 28518.75 | 1.84% |
| 2025-03-27 | 13.11 | 13.03 | -0.15 | -1.14% | 12.92 | 13.16 | 167415 | 21814.50 | 1.40% |
| 2025-03-26 | 13.18 | 13.18 | -0.04 | -0.30% | 13.14 | 13.44 | 216912 | 28790.68 | 1.82% |
| 2025-03-25 | 13.31 | 13.22 | -0.04 | -0.30% | 13.13 | 13.52 | 255918 | 34052.65 | 2.15% |
| 2025-03-24 | 12.97 | 13.26 | 0.28 | 2.16% | 12.88 | 13.26 | 320275 | 42056.27 | 2.69% |
| 2025-03-21 | 13.07 | 12.98 | -0.15 | -1.14% | 12.91 | 13.22 | 180236 | 23539.78 | 1.51% |
| 2025-03-20 | 13.24 | 13.13 | -0.10 | -0.76% | 13.09 | 13.31 | 174474 | 23041.64 | 1.46% |
| 2025-03-19 | 13.15 | 13.23 | 0.04 | 0.30% | 13.05 | 13.26 | 232927 | 30656.46 | 1.95% |
| 2025-03-18 | 13.10 | 13.19 | 0.09 | 0.69% | 13.04 | 13.39 | 272605 | 36039.39 | 2.29% |
| 2025-03-17 | 13.03 | 13.10 | 0.26 | 2.02% | 12.84 | 13.29 | 382525 | 50077.87 | 3.21% |
| 2025-03-14 | 12.77 | 12.84 | 0.17 | 1.34% | 12.66 | 12.85 | 202414 | 25880.30 | 1.70% |
| 2025-03-13 | 12.76 | 12.67 | -0.08 | -0.63% | 12.54 | 12.79 | 163091 | 20606.54 | 1.37% |
| 2025-03-12 | 12.85 | 12.75 | -0.02 | -0.16% | 12.71 | 12.87 | 165607 | 21179.71 | 1.39% |
| 2025-03-11 | 12.70 | 12.77 | -0.01 | -0.08% | 12.59 | 12.78 | 176261 | 22348.88 | 1.48% |
| 2025-03-10 | 12.92 | 12.78 | -0.07 | -0.54% | 12.70 | 12.99 | 189655 | 24296.08 | 1.59% |
| 2025-03-07 | 12.78 | 12.85 | 0.08 | 0.63% | 12.74 | 13.07 | 266596 | 34439.28 | 2.24% |
| 2025-03-06 | 12.99 | 12.77 | -0.07 | -0.55% | 12.74 | 13.06 | 277475 | 35609.98 | 2.33% |
| 2025-03-05 | 12.48 | 12.84 | 0.36 | 2.88% | 12.31 | 12.89 | 378777 | 48044.57 | 3.18% |
| 2025-03-04 | 12.42 | 12.48 | 0.07 | 0.56% | 12.38 | 12.52 | 127470 | 15894.67 | 1.07% |
| 2025-03-03 | 12.28 | 12.41 | 0.15 | 1.22% | 12.28 | 12.57 | 201844 | 25162.49 | 1.69% |
| 2025-02-28 | 12.45 | 12.26 | -0.24 | -1.92% | 12.25 | 12.50 | 175243 | 21617.20 | 1.47% |
| 2025-02-27 | 12.62 | 12.50 | -0.07 | -0.56% | 12.35 | 12.69 | 185182 | 23118.58 | 1.55% |
| 2025-02-26 | 12.34 | 12.57 | 0.27 | 2.20% | 12.34 | 12.65 | 229790 | 28755.58 | 1.93% |
| 2025-02-25 | 12.47 | 12.30 | -0.21 | -1.68% | 12.28 | 12.49 | 167198 | 20678.12 | 1.40% |
| 2025-02-24 | 12.62 | 12.51 | -0.09 | -0.71% | 12.43 | 12.69 | 216227 | 27075.35 | 1.81% |
| 2025-02-21 | 12.09 | 12.60 | 0.51 | 4.22% | 12.08 | 12.70 | 559589 | 70173.60 | 4.69% |
| 2025-02-20 | 12.08 | 12.09 | 0.00 | 0.00% | 11.97 | 12.13 | 138244 | 16659.39 | 1.16% |
| 2025-02-19 | 11.98 | 12.09 | 0.09 | 0.75% | 11.97 | 12.19 | 168619 | 20366.14 | 1.41% |
| 2025-02-18 | 12.00 | 12.00 | -0.03 | -0.25% | 11.96 | 12.11 | 179957 | 21642.08 | 1.51% |
上证大盘股票行情在线 K线走势图
