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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.56 | 5.66 | 5.38 | 5.41 | -3.22% | 4.13 | 9.47% |
| 2025-11-19 | 5.64 | 5.77 | 5.51 | 5.59 | -0.71% | 4.63 | 10.40% |
| 2025-11-18 | 6.15 | 6.18 | 5.56 | 5.63 | -8.75% | 7.72 | 16.91% |
| 2025-11-17 | 6.32 | 6.39 | 6.14 | 6.17 | -3.74% | 7.38 | 14.90% |
| 2025-11-14 | 6.61 | 6.72 | 6.36 | 6.41 | -2.88% | 11.16 | 21.66% |
| 2025-11-13 | 6.65 | 6.94 | 6.48 | 6.60 | +0.92% | 17.05 | 32.00% |
| 2025-11-12 | 6.03 | 6.71 | 5.89 | 6.54 | +7.21% | 17.63 | 34.31% |
| 2025-11-11 | 6.29 | 6.39 | 6.00 | 6.10 | -3.79% | 9.81 | 20.29% |
| 2025-11-10 | 6.11 | 6.60 | 6.05 | 6.34 | +5.67% | 13.84 | 27.42% |
| 2025-11-07 | 6.12 | 6.22 | 5.95 | 6.00 | -4.31% | 12.13 | 25.24% |
| 2025-11-06 | 5.60 | 6.27 | 5.55 | 6.27 | +10.00% | 12.24 | 25.75% |
| 2025-11-05 | 5.58 | 6.03 | 5.56 | 5.70 | -0.70% | 9.15 | 20.01% |
| 2025-11-04 | 5.51 | 6.05 | 5.51 | 5.74 | +0.70% | 11.83 | 25.66% |
| 2025-11-03 | 5.36 | 5.75 | 5.36 | 5.70 | +1.24% | 8.71 | 19.77% |
| 2025-10-31 | 6.01 | 6.06 | 5.63 | 5.63 | -9.92% | 12.04 | 26.37% |
| 2025-10-30 | 5.87 | 6.25 | 5.87 | 6.25 | +10.04% | 12.91 | 26.55% |
| 2025-10-29 | 5.01 | 5.68 | 4.97 | 5.68 | +10.08% | 9.52 | 22.77% |
| 2025-10-28 | 5.25 | 5.41 | 5.07 | 5.16 | -1.71% | 10.10 | 24.44% |
| 2025-10-27 | 5.50 | 5.68 | 5.05 | 5.25 | -3.85% | 12.87 | 30.96% |
| 2025-10-24 | 5.01 | 5.46 | 4.98 | 5.46 | +10.08% | 13.66 | 32.08% |