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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.73 | 5.93 | 5.52 | 5.93 | +2.07% | 4.68 | 7.85% |
| 2026-01-16 | 5.87 | 6.10 | 5.75 | 5.81 | -1.36% | 5.60 | 11.94% |
| 2026-01-15 | 5.74 | 5.99 | 5.71 | 5.89 | +2.08% | 6.14 | 13.15% |
| 2026-01-14 | 5.75 | 5.95 | 5.70 | 5.77 | -0.52% | 5.35 | 11.58% |
| 2026-01-13 | 5.79 | 6.05 | 5.71 | 5.80 | -0.68% | 6.08 | 13.04% |
| 2026-01-12 | 5.90 | 5.98 | 5.76 | 5.84 | +0.17% | 4.92 | 10.66% |
| 2026-01-09 | 5.72 | 5.88 | 5.67 | 5.83 | +1.92% | 5.57 | 12.03% |
| 2026-01-08 | 5.79 | 5.87 | 5.70 | 5.72 | -2.56% | 5.53 | 12.07% |
| 2026-01-07 | 5.99 | 6.15 | 5.79 | 5.87 | +1.38% | 12.02 | 25.65% |
| 2026-01-06 | 5.31 | 5.79 | 5.29 | 5.79 | +10.08% | 5.62 | 12.68% |
| 2026-01-05 | 5.32 | 5.45 | 5.24 | 5.26 | +1.15% | 2.71 | 6.42% |
| 2025-12-31 | 5.28 | 5.31 | 5.19 | 5.20 | -0.95% | 1.94 | 4.68% |
| 2025-12-30 | 5.18 | 5.34 | 5.10 | 5.25 | -1.13% | 2.28 | 5.48% |
| 2025-12-29 | 5.50 | 5.55 | 5.27 | 5.31 | -2.21% | 3.68 | 8.65% |
| 2025-12-26 | 5.11 | 5.44 | 5.10 | 5.43 | +6.68% | 5.46 | 12.96% |
| 2025-12-25 | 5.08 | 5.11 | 5.00 | 5.09 | -0.20% | 1.62 | 4.03% |
| 2025-12-24 | 5.08 | 5.11 | 5.01 | 5.10 | +1.19% | 1.59 | 3.95% |
| 2025-12-23 | 5.04 | 5.12 | 4.95 | 5.04 | 0.00% | 1.79 | 4.47% |
| 2025-12-22 | 5.00 | 5.10 | 5.00 | 5.04 | +1.20% | 1.58 | 3.94% |
| 2025-12-19 | 4.82 | 5.00 | 4.80 | 4.98 | +3.11% | 1.90 | 4.86% |