明泰铝业

sh601677 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.30

涨跌幅

-1.35%

成交量

15,748,600 股

成交额

242,300,528 元

换手率

1.27%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.53	15.30	15.56	15.24	-1.35%	15,748,600	242,300,528	1.27
2026-10-13	15.50	15.51	15.78	15.38	-0.51%	16,874,700	262,656,656	1.36
2026-10-12	16.18	15.59	16.30	15.58	-3.59%	21,725,700	346,062,944	1.75
2026-10-09	16.10	16.17	16.26	15.94	+0.68%	17,518,400	282,315,712	1.41
2026-10-08	16.15	16.06	16.27	16.02	-0.68%	14,263,800	230,430,032	1.15
2026-09-30	16.07	16.17	16.32	16.04	+0.06%	11,177,100	181,158,608	0.90
2026-09-29	16.03	16.16	16.26	15.70	+0.81%	21,819,600	347,596,864	1.75
2026-09-28	16.05	16.03	16.26	15.80	-0.68%	15,994,800	256,558,752	1.29
2026-09-24	16.70	16.14	16.76	16.10	-3.64%	33,209,500	541,475,776	2.67
2026-09-23	17.05	16.75	17.14	16.71	-1.82%	20,571,600	347,372,096	1.65
2026-09-22	16.83	17.06	17.24	16.71	+1.37%	23,621,400	402,625,408	1.90
2026-09-21	16.91	16.83	17.17	16.77	-0.47%	16,814,800	283,872,448	1.35
2026-09-18	16.75	16.91	17.14	16.75	+1.50%	22,111,600	375,222,656	1.78
2026-09-17	16.62	16.66	16.98	16.52	-0.36%	14,487,100	242,251,312	1.17
2026-09-16	16.70	16.72	16.81	16.46	+0.12%	14,711,000	244,810,960	1.18
2026-09-15	16.46	16.70	16.90	16.41	+1.27%	19,954,600	332,864,096	1.60
2026-09-14	16.39	16.49	16.64	16.30	-0.12%	12,366,300	203,680,096	0.99
2026-09-11	16.73	16.51	16.76	16.18	-2.94%	30,868,100	507,166,080	2.48
2026-09-10	17.13	17.01	17.24	16.96	-0.76%	19,047,000	324,812,928	1.53
2026-09-09	16.61	17.14	17.22	16.61	+3.19%	32,526,300	553,080,704	2.62
2026-09-08	16.40	16.61	16.69	16.33	+1.84%	17,377,700	287,932,576	1.40
2026-09-07	16.62	16.31	16.62	16.31	-2.04%	19,520,100	320,523,648	1.57
2026-09-04	16.95	16.65	16.99	16.58	-1.19%	19,714,100	331,133,536	1.59
2026-09-03	16.81	16.85	17.04	16.81	+0.60%	16,405,500	277,747,648	1.32
2026-09-02	16.90	16.75	16.91	16.54	-1.47%	20,791,600	347,538,112	1.67
2026-09-01	17.05	17.00	17.25	16.98	+0.06%	20,820,400	356,699,008	1.67
2026-08-31	16.91	16.99	17.09	16.62	-0.53%	21,824,500	368,902,368	1.76
2026-08-28	17.00	17.08	17.15	16.73	+0.65%	19,997,400	339,313,856	1.61
2026-08-27	16.73	16.97	17.00	16.70	+1.13%	17,512,200	295,843,264	1.41
2026-08-26	16.50	16.78	17.01	16.50	+2.38%	28,436,000	477,827,296	2.29

需要全历史数据与程序化访问？查看明泰铝业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601677 获取全部历史日线。