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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.54 | 5.72 | 5.54 | 5.68 | +4.99% | 2.98 | 5.11% |
| 2026-02-13 | 5.51 | 5.55 | 5.41 | 5.41 | -2.52% | 1.87 | 3.32% |
| 2026-02-12 | 5.59 | 5.65 | 5.54 | 5.55 | -0.89% | 2.10 | 3.64% |
| 2026-02-11 | 5.56 | 5.66 | 5.55 | 5.60 | +0.54% | 1.62 | 2.80% |
| 2026-02-10 | 5.69 | 5.70 | 5.56 | 5.57 | -1.94% | 1.93 | 3.33% |
| 2026-02-09 | 5.72 | 5.75 | 5.65 | 5.68 | +1.43% | 2.34 | 3.99% |
| 2026-02-06 | 5.50 | 5.73 | 5.42 | 5.60 | -0.53% | 2.92 | 5.03% |
| 2026-02-05 | 5.77 | 5.84 | 5.56 | 5.63 | -3.92% | 3.83 | 6.56% |
| 2026-02-04 | 5.90 | 6.00 | 5.73 | 5.86 | +1.03% | 5.41 | 8.99% |
| 2026-02-03 | 5.51 | 5.86 | 5.51 | 5.80 | -1.36% | 8.53 | 14.60% |
| 2026-02-02 | 5.88 | 5.88 | 5.88 | 5.88 | -9.95% | 0.85 | 1.40% |
| 2026-01-30 | 6.55 | 6.70 | 6.53 | 6.53 | -9.93% | 3.54 | 5.24% |
| 2026-01-29 | 7.40 | 7.45 | 6.80 | 7.25 | +7.09% | 20.30 | 27.19% |
| 2026-01-28 | 6.17 | 6.77 | 6.11 | 6.77 | +10.08% | 7.48 | 11.07% |
| 2026-01-27 | 6.30 | 6.42 | 6.06 | 6.15 | -4.06% | 5.87 | 9.19% |
| 2026-01-26 | 6.27 | 6.80 | 6.27 | 6.41 | +2.56% | 8.39 | 12.55% |
| 2026-01-23 | 6.22 | 6.35 | 6.05 | 6.25 | +0.64% | 6.15 | 9.66% |
| 2026-01-22 | 5.99 | 6.27 | 5.95 | 6.21 | +3.16% | 6.44 | 10.21% |
| 2026-01-21 | 6.02 | 6.10 | 5.92 | 6.02 | -0.99% | 4.09 | 6.62% |
| 2026-01-20 | 5.95 | 6.08 | 5.81 | 6.08 | +2.53% | 6.10 | 9.86% |