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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.51 | 4.63 | 4.49 | 4.62 | +2.67% | 1.16 | 3.20% |
| 2025-08-19 | 4.48 | 4.52 | 4.46 | 4.50 | +0.45% | 0.80 | 2.24% |
| 2025-08-18 | 4.54 | 4.59 | 4.46 | 4.48 | -0.89% | 1.15 | 3.20% |
| 2025-08-15 | 4.48 | 4.56 | 4.47 | 4.52 | +0.89% | 0.77 | 2.14% |
| 2025-08-14 | 4.62 | 4.65 | 4.47 | 4.48 | -3.03% | 1.06 | 2.96% |
| 2025-08-13 | 4.54 | 4.62 | 4.53 | 4.62 | +1.76% | 1.03 | 2.81% |
| 2025-08-12 | 4.57 | 4.58 | 4.52 | 4.54 | -0.44% | 0.53 | 1.48% |
| 2025-08-11 | 4.58 | 4.63 | 4.53 | 4.56 | -0.44% | 0.74 | 2.05% |
| 2025-08-08 | 4.53 | 4.59 | 4.49 | 4.58 | +0.88% | 0.80 | 2.23% |
| 2025-08-07 | 4.56 | 4.59 | 4.48 | 4.54 | -0.22% | 0.74 | 2.05% |
| 2025-08-06 | 4.47 | 4.58 | 4.47 | 4.55 | +1.56% | 0.95 | 2.64% |
| 2025-08-05 | 4.37 | 4.51 | 4.37 | 4.48 | +2.52% | 1.13 | 3.18% |
| 2025-08-04 | 4.29 | 4.37 | 4.27 | 4.37 | +1.39% | 0.57 | 1.67% |
| 2025-08-01 | 4.25 | 4.34 | 4.25 | 4.31 | +1.17% | 0.60 | 1.76% |
| 2025-07-31 | 4.36 | 4.37 | 4.24 | 4.26 | -2.74% | 0.87 | 2.55% |
| 2025-07-30 | 4.40 | 4.42 | 4.33 | 4.38 | -0.68% | 0.66 | 1.89% |
| 2025-07-29 | 4.43 | 4.49 | 4.35 | 4.41 | -0.68% | 0.73 | 2.10% |
| 2025-07-28 | 4.44 | 4.45 | 4.37 | 4.44 | -0.22% | 0.76 | 2.18% |
| 2025-07-25 | 4.49 | 4.50 | 4.42 | 4.45 | -0.67% | 0.63 | 1.78% |
| 2025-07-24 | 4.43 | 4.52 | 4.43 | 4.48 | +0.67% | 0.93 | 2.62% |