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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.50 | 4.96 | 4.48 | 4.96 | +9.98% | 3.83 | 9.89% |
| 2025-10-22 | 4.46 | 4.57 | 4.40 | 4.51 | +0.89% | 1.33 | 3.73% |
| 2025-10-21 | 4.42 | 4.49 | 4.38 | 4.47 | +1.82% | 0.83 | 2.35% |
| 2025-10-20 | 4.37 | 4.41 | 4.31 | 4.39 | +0.92% | 0.80 | 2.31% |
| 2025-10-17 | 4.43 | 4.50 | 4.33 | 4.35 | -1.58% | 0.81 | 2.33% |
| 2025-10-16 | 4.50 | 4.53 | 4.40 | 4.42 | -2.00% | 0.83 | 2.35% |
| 2025-10-15 | 4.46 | 4.51 | 4.41 | 4.51 | +1.12% | 1.17 | 3.29% |
| 2025-10-14 | 4.53 | 4.60 | 4.43 | 4.46 | +0.45% | 1.57 | 4.37% |
| 2025-10-13 | 4.32 | 4.47 | 4.22 | 4.44 | 0.00% | 1.19 | 3.44% |
| 2025-10-10 | 4.37 | 4.49 | 4.30 | 4.44 | +0.91% | 1.41 | 4.02% |
| 2025-10-09 | 4.37 | 4.43 | 4.32 | 4.40 | +2.09% | 1.24 | 3.58% |
| 2025-09-30 | 4.26 | 4.38 | 4.24 | 4.31 | +0.70% | 1.14 | 3.33% |
| 2025-09-29 | 4.17 | 4.29 | 4.12 | 4.28 | +3.38% | 1.14 | 3.40% |
| 2025-09-26 | 4.11 | 4.19 | 4.08 | 4.14 | +0.49% | 0.87 | 2.65% |
| 2025-09-25 | 4.15 | 4.23 | 4.11 | 4.12 | -0.96% | 0.86 | 2.60% |
| 2025-09-24 | 4.12 | 4.17 | 4.10 | 4.16 | +0.24% | 0.68 | 2.06% |
| 2025-09-23 | 4.22 | 4.26 | 4.08 | 4.15 | -1.89% | 0.93 | 2.82% |
| 2025-09-22 | 4.22 | 4.24 | 4.13 | 4.23 | +0.71% | 0.78 | 2.33% |
| 2025-09-19 | 4.29 | 4.30 | 4.16 | 4.20 | -1.87% | 0.89 | 2.67% |
| 2025-09-18 | 4.45 | 4.45 | 4.23 | 4.28 | -4.25% | 1.48 | 4.31% |