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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.42 | 4.49 | 4.36 | 4.47 | +0.90% | 1.14 | 3.25% |
| 2025-09-16 | 4.51 | 4.51 | 4.33 | 4.43 | -0.89% | 1.24 | 3.55% |
| 2025-09-15 | 4.49 | 4.53 | 4.44 | 4.47 | -0.45% | 0.98 | 2.76% |
| 2025-09-12 | 4.44 | 4.52 | 4.43 | 4.49 | +1.81% | 1.58 | 4.45% |
| 2025-09-11 | 4.44 | 4.45 | 4.33 | 4.41 | -0.68% | 1.16 | 3.33% |
| 2025-09-10 | 4.37 | 4.53 | 4.35 | 4.44 | +1.37% | 1.52 | 4.30% |
| 2025-09-09 | 4.33 | 4.42 | 4.28 | 4.38 | +0.92% | 1.63 | 4.71% |
| 2025-09-08 | 4.22 | 4.41 | 4.22 | 4.34 | +3.83% | 1.99 | 5.77% |
| 2025-09-05 | 4.09 | 4.19 | 4.06 | 4.18 | +1.70% | 1.11 | 3.38% |
| 2025-09-04 | 4.12 | 4.18 | 4.03 | 4.11 | -0.48% | 1.27 | 3.89% |
| 2025-09-03 | 4.28 | 4.40 | 4.10 | 4.13 | -3.50% | 1.86 | 5.57% |
| 2025-09-02 | 4.31 | 4.37 | 4.20 | 4.28 | +0.94% | 2.27 | 6.70% |
| 2025-09-01 | 4.41 | 4.41 | 4.22 | 4.24 | -3.64% | 2.09 | 6.17% |
| 2025-08-29 | 4.39 | 4.42 | 4.35 | 4.40 | +0.23% | 0.73 | 2.10% |
| 2025-08-28 | 4.43 | 4.51 | 4.23 | 4.39 | -1.35% | 1.31 | 3.79% |
| 2025-08-27 | 4.61 | 4.65 | 4.44 | 4.45 | -3.47% | 1.27 | 3.51% |
| 2025-08-26 | 4.56 | 4.64 | 4.49 | 4.61 | +1.54% | 1.26 | 3.44% |
| 2025-08-25 | 4.53 | 4.62 | 4.51 | 4.54 | +0.89% | 1.13 | 3.12% |
| 2025-08-22 | 4.57 | 4.57 | 4.46 | 4.50 | -1.10% | 0.83 | 2.32% |
| 2025-08-21 | 4.65 | 4.66 | 4.51 | 4.55 | -1.52% | 0.89 | 2.45% |