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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.08 | 5.10 | 5.03 | 5.05 | -1.17% | 1.19 | 2.29% |
| 2026-04-21 | 5.16 | 5.16 | 5.07 | 5.11 | -0.97% | 1.10 | 2.08% |
| 2026-04-20 | 5.16 | 5.19 | 5.12 | 5.16 | -0.77% | 1.08 | 2.04% |
| 2026-04-17 | 5.12 | 5.20 | 5.09 | 5.20 | +0.97% | 1.65 | 3.09% |
| 2026-04-16 | 5.06 | 5.19 | 5.06 | 5.15 | +2.18% | 1.47 | 2.79% |
| 2026-04-15 | 5.16 | 5.20 | 5.02 | 5.04 | -2.14% | 1.22 | 2.32% |
| 2026-04-14 | 5.19 | 5.20 | 5.07 | 5.15 | +0.78% | 1.30 | 2.46% |
| 2026-04-13 | 5.05 | 5.12 | 5.02 | 5.11 | +0.20% | 1.07 | 2.04% |
| 2026-04-10 | 5.17 | 5.19 | 5.09 | 5.10 | -1.35% | 1.54 | 2.90% |
| 2026-04-09 | 5.06 | 5.17 | 5.03 | 5.17 | +0.58% | 1.77 | 3.35% |
| 2026-04-08 | 5.08 | 5.14 | 4.99 | 5.14 | +3.42% | 2.34 | 4.47% |
| 2026-04-07 | 4.69 | 4.98 | 4.69 | 4.97 | +4.63% | 2.89 | 5.74% |
| 2026-04-03 | 5.13 | 5.18 | 4.68 | 4.75 | -8.48% | 3.43 | 6.89% |
| 2026-04-02 | 5.39 | 5.55 | 5.09 | 5.19 | +1.57% | 4.32 | 7.94% |
| 2026-04-01 | 5.35 | 5.36 | 5.03 | 5.11 | -5.02% | 4.45 | 8.42% |
| 2026-03-31 | 5.79 | 5.79 | 5.26 | 5.38 | -2.00% | 7.80 | 13.62% |
| 2026-03-30 | 5.49 | 5.49 | 5.49 | 5.49 | +10.02% | 1.10 | 1.94% |
| 2026-03-27 | 4.80 | 5.01 | 4.79 | 4.99 | +2.04% | 1.07 | 2.09% |
| 2026-03-26 | 4.93 | 5.01 | 4.87 | 4.89 | -1.41% | 1.37 | 2.70% |
| 2026-03-25 | 4.90 | 4.97 | 4.81 | 4.96 | +4.20% | 1.76 | 3.49% |