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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.52 | 4.54 | 4.43 | 4.45 | -1.77% | 0.98 | 2.75% |
| 2025-07-22 | 4.54 | 4.56 | 4.47 | 4.53 | -0.22% | 1.47 | 4.10% |
| 2025-07-21 | 4.40 | 4.65 | 4.37 | 4.54 | +4.37% | 2.17 | 6.09% |
| 2025-07-18 | 4.29 | 4.39 | 4.29 | 4.35 | +1.87% | 0.88 | 2.54% |
| 2025-07-17 | 4.30 | 4.30 | 4.25 | 4.27 | -0.47% | 0.68 | 2.02% |
| 2025-07-16 | 4.32 | 4.34 | 4.27 | 4.29 | -1.15% | 0.64 | 1.88% |
| 2025-07-15 | 4.36 | 4.41 | 4.29 | 4.34 | -0.91% | 0.85 | 2.48% |
| 2025-07-14 | 4.36 | 4.42 | 4.35 | 4.38 | +0.23% | 0.65 | 1.87% |
| 2025-07-11 | 4.31 | 4.41 | 4.30 | 4.37 | +1.39% | 0.82 | 2.38% |
| 2025-07-10 | 4.29 | 4.32 | 4.27 | 4.31 | +0.23% | 0.62 | 1.81% |
| 2025-07-09 | 4.34 | 4.38 | 4.28 | 4.30 | -0.92% | 0.70 | 2.04% |
| 2025-07-08 | 4.31 | 4.37 | 4.31 | 4.34 | +0.70% | 0.73 | 2.13% |
| 2025-07-07 | 4.32 | 4.34 | 4.28 | 4.31 | -0.92% | 0.74 | 2.17% |
| 2025-07-04 | 4.35 | 4.39 | 4.31 | 4.35 | -0.46% | 1.03 | 2.98% |
| 2025-07-03 | 4.46 | 4.47 | 4.35 | 4.37 | -1.13% | 1.01 | 2.90% |
| 2025-07-02 | 4.32 | 4.47 | 4.30 | 4.42 | +2.31% | 1.50 | 4.30% |
| 2025-07-01 | 4.31 | 4.32 | 4.26 | 4.32 | 0.00% | 0.99 | 2.91% |
| 2025-06-30 | 4.36 | 4.38 | 4.27 | 4.32 | -0.92% | 1.11 | 3.27% |
| 2025-06-27 | 4.29 | 4.39 | 4.28 | 4.36 | +2.11% | 1.49 | 4.33% |
| 2025-06-26 | 4.23 | 4.38 | 4.21 | 4.27 | +0.47% | 1.33 | 3.91% |