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 |
|---|
| 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% |
| 2025-11-24 | 10.58 | 10.49 | -0.03 | -0.29% | 10.19 | 10.65 | 3337198 | 347259.62 | 2.53% |
| 2025-11-21 | 10.72 | 10.52 | -0.52 | -4.71% | 10.50 | 10.91 | 3707278 | 395835.56 | 2.82% |
| 2025-11-20 | 11.10 | 11.04 | 0.06 | 0.55% | 10.99 | 11.30 | 2930027 | 326302.25 | 2.23% |
| 2025-11-19 | 10.78 | 10.98 | 0.23 | 2.14% | 10.78 | 11.11 | 3528756 | 385932.38 | 2.68% |
| 2025-11-18 | 10.91 | 10.75 | -0.41 | -3.67% | 10.62 | 11.05 | 4593972 | 496708.91 | 3.49% |
| 2025-11-17 | 11.41 | 11.16 | -0.50 | -4.29% | 11.03 | 11.49 | 5117842 | 575416.94 | 3.89% |
| 2025-11-14 | 11.85 | 11.66 | -0.51 | -4.19% | 11.65 | 12.06 | 4500462 | 532118.50 | 3.42% |
| 2025-11-13 | 11.70 | 12.17 | 0.46 | 3.93% | 11.55 | 12.30 | 6166006 | 736251.06 | 4.68% |
| 2025-11-12 | 10.98 | 11.71 | 0.73 | 6.65% | 10.93 | 11.74 | 5846178 | 669243.94 | 4.44% |
| 2025-11-11 | 11.10 | 10.98 | -0.12 | -1.08% | 10.90 | 11.22 | 3381386 | 372076.19 | 2.57% |
| 2025-11-10 | 10.82 | 11.10 | 0.35 | 3.26% | 10.68 | 11.26 | 5536306 | 608513.31 | 4.21% |
| 2025-11-07 | 10.70 | 10.75 | -0.11 | -1.01% | 10.65 | 10.99 | 4995444 | 541364.25 | 3.79% |
| 2025-11-06 | 9.87 | 10.86 | 0.99 | 10.03% | 9.83 | 10.86 | 6968233 | 735906.56 | 5.29% |
| 2025-11-05 | 9.51 | 9.87 | 0.02 | 0.20% | 9.46 | 9.90 | 2865613 | 277086.22 | 2.18% |
| 2025-11-04 | 10.16 | 9.85 | -0.32 | -3.15% | 9.76 | 10.39 | 3773356 | 378421.56 | 2.87% |
| 2025-11-03 | 10.14 | 10.17 | 0.18 | 1.80% | 9.75 | 10.22 | 4029313 | 402857.91 | 3.06% |
| 2025-10-31 | 10.25 | 9.99 | -0.32 | -3.10% | 9.95 | 10.30 | 4248322 | 428483.47 | 3.23% |
| 2025-10-30 | 9.81 | 10.31 | 0.40 | 4.04% | 9.78 | 10.50 | 5507062 | 563235.00 | 4.18% |
| 2025-10-29 | 9.38 | 9.91 | 0.65 | 7.02% | 9.34 | 10.05 | 4940314 | 481500.22 | 3.75% |
| 2025-10-28 | 9.35 | 9.26 | -0.14 | -1.49% | 9.24 | 9.72 | 4612886 | 436180.38 | 3.50% |
| 2025-10-27 | 9.27 | 9.40 | 0.17 | 1.84% | 9.11 | 9.41 | 4037756 | 374670.62 | 3.07% |
| 2025-10-24 | 9.20 | 9.23 | 0.19 | 2.10% | 9.02 | 9.48 | 4153406 | 382849.78 | 3.15% |
| 2025-10-23 | 8.78 | 9.04 | 0.29 | 3.31% | 8.70 | 9.14 | 4704581 | 420297.66 | 3.57% |
| 2025-10-22 | 8.42 | 8.75 | 0.13 | 1.51% | 8.39 | 8.80 | 2820271 | 243307.52 | 2.14% |
| 2025-10-21 | 8.45 | 8.62 | 0.25 | 2.99% | 8.43 | 8.77 | 2970204 | 256194.08 | 2.26% |
| 2025-10-20 | 8.51 | 8.37 | -0.10 | -1.18% | 8.32 | 8.57 | 2334929 | 196818.06 | 1.77% |
| 2025-10-17 | 8.72 | 8.47 | -0.13 | -1.51% | 8.45 | 8.86 | 2798476 | 240806.55 | 2.13% |
| 2025-10-16 | 8.80 | 8.72 | -0.15 | -1.69% | 8.62 | 8.98 | 3094214 | 271646.50 | 2.35% |
| 2025-10-15 | 8.74 | 8.87 | 0.23 | 2.66% | 8.62 | 8.98 | 3880023 | 341717.03 | 2.95% |
| 2025-10-14 | 8.82 | 8.64 | 0.07 | 0.82% | 8.58 | 9.27 | 6241730 | 554560.44 | 4.74% |
| 2025-10-13 | 8.28 | 8.57 | -0.05 | -0.58% | 8.28 | 8.62 | 3752912 | 316988.50 | 2.85% |
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
深市涨幅前二十
创业板涨幅前二十
