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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.81 | 4.92 | 4.79 | 4.83 | -1.02% | 1.25 | 3.24% |
| 2025-12-17 | 4.76 | 4.88 | 4.71 | 4.88 | +2.52% | 1.77 | 4.66% |
| 2025-12-16 | 4.93 | 4.94 | 4.75 | 4.76 | -4.03% | 2.02 | 5.32% |
| 2025-12-15 | 4.95 | 5.03 | 4.80 | 4.96 | -0.80% | 1.43 | 3.63% |
| 2025-12-12 | 5.08 | 5.12 | 5.00 | 5.00 | +0.40% | 1.65 | 4.13% |
| 2025-12-11 | 5.22 | 5.25 | 4.98 | 4.98 | -3.86% | 2.55 | 6.35% |
| 2025-12-10 | 5.20 | 5.24 | 5.11 | 5.18 | -0.38% | 1.99 | 4.86% |
| 2025-12-09 | 5.40 | 5.43 | 5.20 | 5.20 | -5.11% | 4.03 | 9.65% |
| 2025-12-08 | 5.62 | 5.63 | 5.37 | 5.48 | -0.72% | 5.67 | 13.14% |
| 2025-12-05 | 5.21 | 5.55 | 5.18 | 5.52 | +5.14% | 5.70 | 13.17% |
| 2025-12-04 | 5.47 | 5.48 | 5.23 | 5.25 | -2.60% | 3.72 | 8.81% |
| 2025-12-03 | 5.23 | 5.48 | 5.19 | 5.39 | +2.86% | 5.48 | 12.83% |
| 2025-12-02 | 5.31 | 5.38 | 5.17 | 5.24 | -3.14% | 3.46 | 8.36% |
| 2025-12-01 | 5.28 | 5.65 | 5.28 | 5.41 | +4.24% | 6.38 | 14.79% |
| 2025-11-28 | 5.12 | 5.30 | 5.07 | 5.19 | +0.97% | 3.20 | 7.79% |
| 2025-11-27 | 5.32 | 5.38 | 5.11 | 5.14 | +0.78% | 3.81 | 9.23% |
| 2025-11-26 | 5.14 | 5.23 | 5.09 | 5.10 | -1.73% | 2.13 | 5.21% |
| 2025-11-25 | 5.14 | 5.21 | 5.07 | 5.19 | +2.77% | 2.88 | 7.05% |
| 2025-11-24 | 5.13 | 5.16 | 4.97 | 5.05 | +0.40% | 2.41 | 6.03% |
| 2025-11-21 | 5.23 | 5.35 | 5.02 | 5.03 | -7.02% | 4.22 | 10.30% |