常铝股份 sz.002160
4.71
-0.63%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.75 | 4.81 | 4.67 | 4.71 | -0.63% | 0.83 | 1.71% |
| 2026-05-22 | 4.57 | 4.76 | 4.53 | 4.74 | +3.72% | 0.96 | 2.00% |
| 2026-05-21 | 4.79 | 4.86 | 4.54 | 4.57 | -4.19% | 1.21 | 2.49% |
| 2026-05-20 | 4.72 | 4.84 | 4.67 | 4.77 | +0.63% | 1.27 | 2.59% |
| 2026-05-19 | 4.59 | 4.77 | 4.52 | 4.74 | +3.04% | 1.39 | 2.90% |
| 2026-05-18 | 4.58 | 4.62 | 4.51 | 4.60 | -0.22% | 0.76 | 1.61% |
| 2026-05-15 | 4.74 | 4.76 | 4.60 | 4.61 | -2.95% | 1.09 | 2.27% |
| 2026-05-14 | 4.88 | 4.90 | 4.74 | 4.75 | -2.86% | 1.03 | 2.08% |
| 2026-05-13 | 4.81 | 4.92 | 4.80 | 4.89 | +1.45% | 0.90 | 1.79% |
| 2026-05-12 | 4.91 | 4.95 | 4.81 | 4.82 | -1.83% | 1.13 | 2.25% |
| 2026-05-11 | 5.01 | 5.02 | 4.89 | 4.91 | -2.00% | 1.42 | 2.79% |
| 2026-05-08 | 4.93 | 5.02 | 4.90 | 5.01 | +1.62% | 1.18 | 2.31% |
| 2026-05-07 | 4.97 | 5.02 | 4.92 | 4.93 | -0.80% | 0.93 | 1.83% |
| 2026-05-06 | 4.89 | 4.99 | 4.88 | 4.97 | +1.84% | 1.01 | 1.99% |
| 2026-04-30 | 4.90 | 4.95 | 4.83 | 4.88 | -1.21% | 0.77 | 1.53% |
| 2026-04-29 | 4.79 | 4.95 | 4.76 | 4.94 | +3.13% | 1.11 | 2.20% |
| 2026-04-28 | 4.90 | 4.90 | 4.76 | 4.79 | -2.84% | 1.00 | 2.01% |
| 2026-04-27 | 4.90 | 4.94 | 4.82 | 4.93 | 0.00% | 1.00 | 1.99% |
| 2026-04-24 | 4.86 | 4.98 | 4.82 | 4.93 | +0.41% | 1.18 | 2.34% |
| 2026-04-23 | 5.04 | 5.06 | 4.86 | 4.91 | -2.77% | 1.30 | 2.57% |