明泰铝业（601677）历史行情

以下为明泰铝业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	14.900	14.630	14.930	14.580	-0.220	-1.481%	1,449.93万	2.14亿	1.166%
2026-10-20	15.050	14.850	15.060	14.730	-0.240	-1.590%	1,624.69万	2.41亿	1.307%
2026-10-19	15.050	15.090	15.230	14.980	0.060	0.399%	12.31万	0.00亿	0.000%
2026-10-16	14.930	15.030	15.260	14.890	0.220	1.485%	20.57万	0.00亿	0.000%
2026-10-15	15.000	14.810	15.070	14.700	-0.490	-3.203%	23.58万	0.00亿	0.000%
2026-10-14	15.530	15.300	15.560	15.240	-0.210	-1.354%	15.75万	0.00亿	0.000%
2026-10-13	15.500	15.510	15.780	15.380	-0.080	-0.513%	16.87万	0.00亿	0.000%
2026-10-12	16.180	15.590	16.300	15.580	-0.580	-3.587%	21.73万	0.00亿	0.000%
2026-10-09	16.100	16.170	16.260	15.940	0.110	0.685%	17.52万	0.00亿	0.000%
2026-10-08	16.150	16.060	16.270	16.020	-0.110	-0.680%	14.26万	0.00亿	0.000%
2026-10-07	16.070	16.170	16.320	16.040	0.010	0.062%	1,117.71万	1.81亿	0.899%
2026-10-06	16.070	16.170	16.320	16.040	0.010	0.062%	1,117.71万	1.81亿	0.899%
2026-10-05	16.070	16.170	16.320	16.040	0.010	0.062%	1,117.71万	1.81亿	0.899%
2026-10-02	16.070	16.170	16.320	16.040	0.010	0.062%	1,117.71万	1.81亿	0.899%
2026-10-01	16.070	16.170	16.320	16.040	0.010	0.062%	1,117.71万	1.81亿	0.899%
2026-09-30	16.070	16.170	16.320	16.040	0.010	0.062%	11.18万	0.00亿	0.000%
2026-09-29	16.030	16.160	16.260	15.700	0.130	0.811%	21.82万	0.00亿	0.000%
2026-09-28	16.050	16.030	16.260	15.800	-0.110	-0.682%	15.99万	0.00亿	0.000%
2026-09-27	16.700	16.140	16.760	16.100	-0.610	-3.642%	3,320.96万	5.41亿	2.671%
2026-09-24	16.700	16.140	16.760	16.100	-0.610	-3.642%	33.21万	0.00亿	0.000%
2026-09-23	17.050	16.750	17.140	16.710	-0.310	-1.817%	20.57万	0.00亿	0.000%
2026-09-22	16.830	17.060	17.240	16.710	0.230	1.367%	23.62万	0.00亿	0.000%
2026-09-21	16.910	16.830	17.170	16.770	-0.080	-0.473%	16.81万	0.00亿	0.000%
2026-09-18	16.750	16.910	17.140	16.750	0.250	1.501%	22.11万	0.00亿	0.000%
2026-09-17	16.620	16.660	16.980	16.520	-0.060	-0.359%	14.49万	0.00亿	0.000%
2026-09-16	16.700	16.720	16.810	16.460	0.020	0.120%	14.71万	0.00亿	0.000%
2026-09-15	16.460	16.700	16.900	16.410	0.210	1.273%	19.95万	0.00亿	0.000%
2026-09-14	16.390	16.490	16.640	16.300	-0.020	-0.121%	12.37万	0.00亿	0.000%
2026-09-11	16.730	16.510	16.760	16.180	-0.500	-2.939%	30.87万	0.00亿	0.000%
2026-09-10	17.130	17.010	17.240	16.960	-0.130	-0.758%	19.05万	0.00亿	0.000%
2026-09-09	16.610	17.140	17.220	16.610	0.530	3.191%	32.53万	0.00亿	0.000%
2026-09-08	16.400	16.610	16.690	16.330	0.300	1.839%	17.38万	0.00亿	0.000%
2026-09-07	16.620	16.310	16.620	16.310	-0.340	-2.042%	19.52万	0.00亿	0.000%
2026-09-04	16.950	16.650	16.990	16.580	-0.200	-1.187%	19.71万	0.00亿	0.000%
2026-09-03	16.810	16.850	17.040	16.810	0.100	0.597%	16.41万	0.00亿	0.000%
2026-09-02	16.900	16.750	16.910	16.540	-0.250	-1.471%	20.79万	0.00亿	0.000%
2026-09-01	17.050	17.000	17.250	16.980	0.010	0.059%	20.82万	0.00亿	0.000%
2026-08-31	16.910	16.990	17.090	16.620	-0.090	-0.527%	21.82万	0.00亿	0.000%
2026-08-28	17.000	17.080	17.150	16.730	0.110	0.648%	20.00万	0.00亿	0.000%
2026-08-27	16.730	16.970	17.000	16.700	0.190	1.132%	17.51万	0.00亿	0.000%
2026-08-26	16.500	16.780	17.010	16.500	0.390	2.379%	28.44万	0.00亿	0.000%
2026-08-25	16.280	16.390	16.570	16.180	0.040	0.245%	21.87万	0.00亿	0.000%
2026-08-24	16.640	16.350	16.690	16.200	-0.270	-1.625%	26.53万	0.00亿	0.000%
2026-08-21	16.650	16.620	16.880	16.460	-0.030	-0.180%	21.21万	0.00亿	0.000%
2026-08-20	16.970	16.650	17.320	16.530	-0.260	-1.538%	29.76万	0.00亿	0.000%
2026-08-19	16.350	16.910	16.980	16.270	0.270	1.623%	37.71万	0.00亿	0.000%
2026-08-18	16.680	16.640	16.770	16.230	-0.040	-0.240%	35.38万	0.00亿	0.000%
2026-08-17	16.390	16.680	16.740	16.230	0.400	2.457%	25.52万	0.00亿	0.000%
2026-08-14	16.340	16.280	16.430	16.140	-0.160	-0.973%	21.05万	0.00亿	0.000%
2026-08-13	16.970	16.440	16.970	16.430	-0.630	-3.691%	31.39万	0.00亿	0.000%
2026-08-12	17.080	17.070	17.450	17.010	0.050	0.294%	25.54万	0.00亿	0.000%
2026-08-11	17.430	17.020	17.610	17.020	-0.390	-2.240%	26.79万	0.00亿	0.000%
2026-08-10	17.100	17.410	17.460	17.020	0.520	3.079%	32.48万	0.00亿	0.000%
2026-08-07	16.910	16.890	17.120	16.860	-0.040	-0.236%	22.41万	0.00亿	0.000%
2026-08-06	17.170	16.930	17.240	16.760	-0.240	-1.398%	24.30万	0.00亿	0.000%
2026-08-05	17.000	17.170	17.300	16.900	0.170	1.000%	21.48万	0.00亿	0.000%
2026-08-04	16.820	17.000	17.120	16.760	0.230	1.371%	21.36万	0.00亿	0.000%
2026-08-03	16.710	16.770	17.070	16.600	-0.070	-0.416%	22.56万	0.00亿	0.000%
2026-07-31	16.470	16.840	17.000	16.470	0.280	1.691%	29.88万	0.00亿	0.000%
2026-07-30	16.600	16.560	16.980	16.420	0.100	0.608%	28.12万	0.00亿	0.000%
2026-07-29	15.740	16.460	16.620	15.740	0.720	4.574%	41.55万	0.00亿	0.000%
2026-07-28	15.720	15.740	15.790	15.470	-0.160	-1.006%	22.79万	0.00亿	0.000%
2026-07-27	15.740	15.900	15.990	15.630	0.210	1.338%	22.47万	0.00亿	0.000%
2026-07-24	16.260	15.690	16.350	15.640	-0.810	-4.909%	33.28万	0.00亿	0.000%
2026-07-23	16.150	16.500	16.770	16.070	0.260	1.601%	32.67万	0.00亿	0.000%
2026-07-22	15.750	16.240	16.380	15.710	0.450	2.850%	40.79万	0.00亿	0.000%
2026-07-21	15.750	15.790	15.870	15.560	-0.030	-0.190%	32.92万	0.00亿	0.000%
2026-07-20	15.610	15.820	15.980	15.420	0.300	1.933%	42.08万	0.00亿	0.000%
2026-07-17	16.020	15.520	16.080	15.460	-0.530	-3.302%	35.45万	0.00亿	0.000%
2026-07-16	16.160	16.050	16.450	15.900	-0.150	-0.926%	28.11万	0.00亿	0.000%
2026-07-15	16.070	16.200	16.350	15.820	0.210	1.313%	38.24万	0.00亿	0.000%
2026-07-14	15.280	15.990	16.130	15.130	1.010	6.742%	56.13万	0.00亿	0.000%
2026-07-13	15.240	14.980	15.320	14.940	-0.310	-2.027%	28.47万	0.00亿	0.000%
2026-07-10	15.290	15.290	15.830	15.200	0.070	0.460%	35.09万	0.00亿	0.000%
2026-07-09	15.740	15.220	15.750	14.740	-0.520	-3.304%	44.47万	0.00亿	0.000%
2026-07-08	16.150	15.740	16.150	15.710	-0.430	-2.659%	30.68万	0.00亿	0.000%
2026-07-07	16.150	16.170	16.440	16.100	-0.110	-0.676%	26.44万	0.00亿	0.000%
2026-07-06	15.920	16.280	16.570	15.850	0.500	3.169%	43.64万	0.00亿	0.000%
2026-07-03	15.990	15.780	16.320	15.730	0.060	0.382%	36.41万	0.00亿	0.000%
2026-07-02	16.040	15.720	16.140	15.680	-0.320	-1.995%	37.24万	0.00亿	0.000%
2026-07-01	16.560	16.040	16.840	15.970	-0.560	-3.373%	41.02万	0.00亿	0.000%
2026-06-30	16.080	16.600	16.740	15.400	0.210	1.281%	43.37万	0.00亿	0.000%
2026-06-29	16.400	16.390	16.690	15.960	-0.020	-0.122%	47.26万	0.00亿	0.000%
2026-06-26	16.810	16.410	16.940	16.060	-0.240	-1.441%	43.63万	0.00亿	0.000%
2026-06-25	16.770	16.650	17.090	16.470	-0.360	-2.116%	39.01万	0.00亿	0.000%
2026-06-24	16.190	17.010	17.140	15.950	0.770	4.741%	50.98万	0.00亿	0.000%
2026-06-23	16.900	16.240	17.060	16.210	-0.960	-5.581%	48.48万	0.00亿	0.000%
2026-06-22	16.320	17.200	17.250	16.090	0.880	5.392%	54.66万	0.00亿	0.000%
2026-06-18	16.800	16.320	17.570	16.280	-0.340	-2.041%	66.56万	0.00亿	0.000%
2026-06-17	16.750	16.660	17.250	16.590	0.160	0.970%	48.85万	0.00亿	0.000%
2026-06-16	16.510	16.500	16.880	16.270	-0.540	-3.169%	50.62万	0.00亿	0.000%
2026-06-15	17.150	17.040	17.230	16.710	0.060	0.353%	57.20万	0.00亿	0.000%
2026-06-12	16.800	16.980	17.320	16.500	0.495	3.003%	60.83万	0.00亿	0.000%
2026-06-11	16.845	16.485	17.115	16.385	-0.410	-2.427%	36.83万	0.00亿	0.000%
2026-06-10	16.985	16.895	17.405	16.595	-0.500	-2.874%	42.83万	0.00亿	0.000%
2026-06-09	17.575	17.395	17.735	16.805	-0.040	-0.229%	47.27万	0.00亿	0.000%
2026-06-08	17.235	17.435	17.735	17.025	-0.460	-2.571%	57.37万	0.00亿	0.000%
2026-06-05	18.715	17.895	18.775	17.765	-0.990	-5.242%	58.47万	0.00亿	0.000%
2026-06-04	19.215	18.885	19.345	18.645	-0.600	-3.079%	45.47万	0.00亿	0.000%
2026-06-03	19.275	19.485	19.785	19.185	0.020	0.103%	48.13万	0.00亿	0.000%
2026-06-02	19.055	19.465	19.555	18.965	0.610	3.235%	52.03万	0.00亿	0.000%
2026-06-01	18.405	18.855	19.185	18.385	0.380	2.057%	44.90万	0.00亿	0.000%
2026-05-29	19.125	18.475	19.175	18.355	-0.150	-0.805%	41.53万	0.00亿	0.000%
2026-05-28	19.085	18.625	19.125	18.345	-0.660	-3.422%	54.46万	0.00亿	0.000%
2026-05-27	19.405	19.285	19.665	19.005	-0.120	-0.618%	59.94万	0.00亿	0.000%
2026-05-26	18.785	19.405	19.695	18.635	0.460	2.428%	70.09万	0.00亿	0.000%
2026-05-25	19.285	18.945	19.465	18.585	-0.050	-0.263%	52.10万	0.00亿	0.000%
2026-05-22	18.285	18.995	19.485	18.005	1.210	6.803%	71.46万	0.00亿	0.000%
2026-05-21	18.135	17.785	18.825	17.785	-0.330	-1.822%	62.76万	0.00亿	0.000%
2026-05-20	17.695	18.115	18.265	17.665	0.730	4.199%	69.60万	0.00亿	0.000%
2026-05-19	16.725	17.385	17.445	16.605	0.650	3.884%	38.43万	0.00亿	0.000%
2026-05-18	16.515	16.735	16.865	16.305	-0.070	-0.417%	28.64万	0.00亿	0.000%
2026-05-15	17.285	16.805	17.415	16.685	-0.580	-3.336%	39.95万	0.00亿	0.000%
2026-05-14	17.625	17.385	17.965	17.365	-0.270	-1.529%	28.03万	0.00亿	0.000%
2026-05-13	17.725	17.655	17.935	17.445	-0.120	-0.675%	26.51万	0.00亿	0.000%
2026-05-12	17.815	17.775	17.975	17.475	-0.040	-0.225%	37.26万	0.00亿	0.000%
2026-05-11	17.375	17.815	18.045	17.365	0.670	3.908%	53.33万	0.00亿	0.000%
2026-05-08	17.235	17.145	17.375	16.865	-0.220	-1.267%	36.12万	0.00亿	0.000%
2026-05-07	17.605	17.365	17.635	17.225	-0.250	-1.419%	33.06万	0.00亿	0.000%
2026-05-06	17.705	17.615	17.805	17.425	0.080	0.456%	40.55万	0.00亿	0.000%
2026-04-30	17.485	17.535	17.705	17.145	-0.180	-1.016%	38.61万	0.00亿	0.000%
2026-04-29	17.205	17.715	17.765	17.175	0.430	2.488%	28.93万	0.00亿	0.000%
2026-04-28	17.785	17.285	17.805	17.215	-0.570	-3.192%	38.73万	0.00亿	0.000%
2026-04-27	17.805	17.855	18.025	17.655	-0.160	-0.888%	40.18万	0.00亿	0.000%
2026-04-24	17.765	18.015	18.275	17.635	0.180	1.009%	36.47万	0.00亿	0.000%
2026-04-23	18.335	17.835	18.395	17.695	-0.410	-2.247%	38.70万	0.00亿	0.000%
2026-04-22	17.995	18.245	18.645	17.945	0.000	0.000%	62.11万	0.00亿	0.000%
2026-04-21	17.305	18.005	18.215	17.055	0.790	4.589%	82.34万	0.00亿	0.000%
2026-04-20	17.225	17.215	17.235	16.965	0.000	0.000%	32.26万	0.00亿	0.000%
2026-04-17	17.385	17.365	17.615	17.285	0.000	0.000%	32.10万	0.00亿	0.000%
2026-04-16	17.040	17.470	17.750	17.040	0.540	3.190%	40.70万	7.19亿	3.340%
2026-04-15	16.965	16.925	17.105	16.875	0.000	0.000%	29.52万	0.00亿	0.000%
2026-04-14	17.135	17.035	17.265	16.895	0.200	1.188%	37.81万	0.00亿	0.000%
2026-04-13	16.845	16.835	17.085	16.695	0.000	0.000%	45.21万	0.00亿	0.000%
2026-04-10	17.755	16.995	17.865	16.965	0.000	0.000%	83.53万	0.00亿	0.000%
2026-04-09	16.885	17.445	17.645	16.875	0.000	0.000%	162.26万	0.00亿	0.000%
2026-04-08	15.585	16.025	16.205	15.585	0.000	0.000%	43.54万	0.00亿	0.000%
2026-04-07	15.075	15.425	15.445	15.045	0.000	0.000%	31.33万	0.00亿	0.000%
2026-04-03	14.835	14.855	15.035	14.645	0.000	0.000%	15.95万	0.00亿	0.000%
2026-04-02	15.185	14.845	15.255	14.815	0.000	0.000%	20.32万	0.00亿	0.000%
2026-04-01	15.185	15.035	15.255	14.995	0.000	0.000%	19.52万	0.00亿	0.000%