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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.88 | 3.90 | 3.84 | 3.89 | -0.26% | 0.50 | 1.64% |
| 2025-05-26 | 3.84 | 3.92 | 3.84 | 3.90 | +1.04% | 0.62 | 2.00% |
| 2025-05-23 | 3.90 | 3.94 | 3.85 | 3.86 | -1.03% | 0.83 | 2.69% |
| 2025-05-22 | 3.97 | 4.02 | 3.89 | 3.90 | -3.23% | 1.56 | 4.98% |
| 2025-05-21 | 3.92 | 4.23 | 3.87 | 4.03 | +2.81% | 2.35 | 7.32% |
| 2025-05-20 | 3.90 | 3.93 | 3.87 | 3.92 | +0.26% | 0.42 | 1.35% |
| 2025-05-19 | 3.88 | 3.93 | 3.85 | 3.91 | +1.56% | 0.57 | 1.84% |
| 2025-05-16 | 3.80 | 3.89 | 3.80 | 3.85 | +0.52% | 0.48 | 1.56% |
| 2025-05-15 | 3.82 | 3.86 | 3.80 | 3.83 | 0.00% | 0.41 | 1.35% |
| 2025-05-14 | 3.83 | 3.85 | 3.79 | 3.83 | +0.52% | 0.45 | 1.50% |
| 2025-05-13 | 3.86 | 3.87 | 3.79 | 3.81 | +0.26% | 0.50 | 1.66% |
| 2025-05-12 | 3.80 | 3.82 | 3.75 | 3.80 | +1.06% | 0.46 | 1.53% |
| 2025-05-09 | 3.80 | 3.82 | 3.76 | 3.76 | -1.05% | 0.47 | 1.58% |
| 2025-05-08 | 3.78 | 3.82 | 3.76 | 3.80 | 0.00% | 0.50 | 1.66% |
| 2025-05-07 | 3.82 | 3.83 | 3.77 | 3.80 | +1.06% | 0.50 | 1.66% |
| 2025-05-06 | 3.76 | 3.77 | 3.72 | 3.76 | +1.62% | 0.53 | 1.77% |