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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.62 | 4.77 | 4.47 | 4.76 | +6.73% | 2.19 | 4.60% |
| 2026-03-23 | 4.66 | 4.71 | 4.42 | 4.46 | -6.89% | 1.76 | 3.74% |
| 2026-03-20 | 5.01 | 5.03 | 4.78 | 4.79 | -3.04% | 1.42 | 2.83% |
| 2026-03-19 | 5.10 | 5.12 | 4.91 | 4.94 | -4.82% | 1.91 | 3.71% |
| 2026-03-18 | 5.30 | 5.31 | 5.11 | 5.19 | -2.08% | 1.77 | 3.31% |
| 2026-03-17 | 5.47 | 5.58 | 5.29 | 5.30 | -3.11% | 2.36 | 4.23% |
| 2026-03-16 | 5.67 | 5.72 | 5.35 | 5.47 | -2.15% | 2.90 | 5.10% |
| 2026-03-13 | 5.72 | 5.85 | 5.56 | 5.59 | -3.79% | 3.65 | 6.23% |
| 2026-03-12 | 5.60 | 5.95 | 5.59 | 5.81 | +3.57% | 4.73 | 7.91% |
| 2026-03-11 | 5.67 | 5.69 | 5.58 | 5.61 | -0.88% | 1.76 | 3.04% |
| 2026-03-10 | 5.76 | 5.88 | 5.63 | 5.66 | -1.39% | 2.53 | 4.30% |
| 2026-03-09 | 5.81 | 5.88 | 5.68 | 5.74 | -0.69% | 2.66 | 4.47% |
| 2026-03-06 | 5.86 | 5.87 | 5.68 | 5.78 | -2.20% | 2.49 | 4.18% |
| 2026-03-05 | 6.01 | 6.08 | 5.88 | 5.91 | +0.51% | 3.92 | 6.37% |
| 2026-03-04 | 5.75 | 6.13 | 5.72 | 5.88 | +1.73% | 4.00 | 6.56% |
| 2026-03-03 | 6.05 | 6.15 | 5.76 | 5.78 | -5.40% | 3.75 | 6.15% |
| 2026-03-02 | 6.06 | 6.16 | 5.86 | 6.11 | +0.83% | 4.72 | 7.60% |
| 2026-02-27 | 5.85 | 6.11 | 5.85 | 6.06 | +3.24% | 3.04 | 4.90% |
| 2026-02-26 | 5.99 | 6.06 | 5.85 | 5.87 | -1.68% | 2.97 | 4.85% |
| 2026-02-25 | 5.70 | 6.02 | 5.68 | 5.97 | +5.11% | 4.43 | 7.27% |