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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.27 | 4.30 | 4.20 | 4.25 | -0.23% | 1.29 | 3.82% |
| 2025-06-24 | 4.03 | 4.33 | 4.00 | 4.26 | +6.23% | 2.15 | 6.44% |
| 2025-06-23 | 3.91 | 4.03 | 3.89 | 4.01 | +2.04% | 0.56 | 1.76% |
| 2025-06-20 | 3.94 | 3.99 | 3.93 | 3.93 | -1.01% | 0.43 | 1.38% |
| 2025-06-19 | 3.99 | 4.05 | 3.94 | 3.97 | -1.00% | 0.62 | 1.97% |
| 2025-06-18 | 4.05 | 4.05 | 3.96 | 4.01 | -0.99% | 0.54 | 1.70% |
| 2025-06-17 | 4.05 | 4.08 | 4.03 | 4.05 | +0.25% | 0.50 | 1.56% |
| 2025-06-16 | 4.08 | 4.13 | 4.03 | 4.04 | -1.22% | 0.68 | 2.12% |
| 2025-06-13 | 4.12 | 4.16 | 4.06 | 4.09 | -1.21% | 0.81 | 2.50% |
| 2025-06-12 | 4.08 | 4.19 | 4.06 | 4.14 | +1.97% | 1.31 | 4.00% |
| 2025-06-11 | 3.97 | 4.07 | 3.96 | 4.06 | +2.01% | 0.66 | 2.06% |
| 2025-06-10 | 4.02 | 4.04 | 3.93 | 3.98 | -0.50% | 0.53 | 1.68% |
| 2025-06-09 | 3.98 | 4.01 | 3.96 | 4.00 | +0.25% | 0.51 | 1.61% |
| 2025-06-06 | 3.95 | 4.00 | 3.95 | 3.99 | +1.27% | 0.51 | 1.61% |
| 2025-06-05 | 3.97 | 4.01 | 3.91 | 3.94 | -0.76% | 0.51 | 1.63% |
| 2025-06-04 | 3.86 | 3.97 | 3.86 | 3.97 | +2.85% | 0.70 | 2.23% |
| 2025-06-03 | 3.85 | 3.88 | 3.83 | 3.86 | +0.26% | 0.43 | 1.40% |
| 2025-05-30 | 3.89 | 3.90 | 3.83 | 3.85 | -1.28% | 0.47 | 1.55% |
| 2025-05-29 | 3.87 | 3.91 | 3.83 | 3.90 | +1.04% | 0.47 | 1.53% |
| 2025-05-28 | 3.89 | 3.91 | 3.84 | 3.86 | -0.77% | 0.41 | 1.35% |