常铝股份(002160)股票行情
常铝股份(002160)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 4.51 | 4.43 | -0.04 | -0.89% | 4.33 | 4.51 | 281614 | 12374.55 | 3.55% |
| 2025-09-15 | 4.49 | 4.47 | -0.02 | -0.45% | 4.44 | 4.53 | 218693 | 9785.30 | 2.76% |
| 2025-09-12 | 4.44 | 4.49 | 0.08 | 1.81% | 4.43 | 4.52 | 352977 | 15810.18 | 4.45% |
| 2025-09-11 | 4.44 | 4.41 | -0.03 | -0.68% | 4.33 | 4.45 | 264003 | 11555.20 | 3.33% |
| 2025-09-10 | 4.37 | 4.44 | 0.06 | 1.37% | 4.35 | 4.53 | 340936 | 15151.84 | 4.30% |
| 2025-09-09 | 4.33 | 4.38 | 0.04 | 0.92% | 4.28 | 4.42 | 373441 | 16290.41 | 4.71% |
| 2025-09-08 | 4.22 | 4.34 | 0.16 | 3.83% | 4.22 | 4.41 | 458154 | 19871.10 | 5.77% |
| 2025-09-05 | 4.09 | 4.18 | 0.07 | 1.70% | 4.06 | 4.19 | 267930 | 11085.32 | 3.38% |
| 2025-09-04 | 4.12 | 4.11 | -0.02 | -0.48% | 4.03 | 4.18 | 308803 | 12709.63 | 3.89% |
| 2025-09-03 | 4.28 | 4.13 | -0.15 | -3.50% | 4.10 | 4.40 | 441979 | 18599.71 | 5.57% |
| 2025-09-02 | 4.31 | 4.28 | 0.04 | 0.94% | 4.20 | 4.37 | 531818 | 22716.99 | 6.70% |
| 2025-09-01 | 4.41 | 4.24 | -0.16 | -3.64% | 4.22 | 4.41 | 489860 | 20907.04 | 6.17% |
| 2025-08-29 | 4.39 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 166575 | 7314.89 | 2.10% |
| 2025-08-28 | 4.43 | 4.39 | -0.06 | -1.35% | 4.23 | 4.51 | 300497 | 13122.95 | 3.79% |
| 2025-08-27 | 4.61 | 4.45 | -0.16 | -3.47% | 4.44 | 4.65 | 278601 | 12667.04 | 3.51% |
| 2025-08-26 | 4.56 | 4.61 | 0.07 | 1.54% | 4.49 | 4.64 | 273098 | 12553.84 | 3.44% |
| 2025-08-25 | 4.53 | 4.54 | 0.04 | 0.89% | 4.51 | 4.62 | 247977 | 11290.41 | 3.12% |
| 2025-08-22 | 4.57 | 4.50 | -0.05 | -1.10% | 4.46 | 4.57 | 183709 | 8254.69 | 2.32% |
| 2025-08-21 | 4.65 | 4.55 | -0.07 | -1.52% | 4.51 | 4.66 | 194724 | 8890.24 | 2.45% |
| 2025-08-20 | 4.51 | 4.62 | 0.12 | 2.67% | 4.49 | 4.63 | 254098 | 11641.27 | 3.20% |
| 2025-08-19 | 4.48 | 4.50 | 0.02 | 0.45% | 4.46 | 4.52 | 177840 | 7982.22 | 2.24% |
| 2025-08-18 | 4.54 | 4.48 | -0.04 | -0.88% | 4.46 | 4.59 | 254167 | 11464.04 | 3.20% |
| 2025-08-15 | 4.48 | 4.52 | 0.04 | 0.89% | 4.47 | 4.56 | 170120 | 7682.35 | 2.14% |
| 2025-08-14 | 4.62 | 4.48 | -0.14 | -3.03% | 4.47 | 4.65 | 234637 | 10635.19 | 2.96% |
| 2025-08-13 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.62 | 223190 | 10256.02 | 2.81% |
| 2025-08-12 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.58 | 117603 | 5340.59 | 1.48% |
| 2025-08-11 | 4.58 | 4.56 | -0.02 | -0.44% | 4.53 | 4.63 | 162311 | 7415.65 | 2.05% |
| 2025-08-08 | 4.53 | 4.58 | 0.04 | 0.88% | 4.49 | 4.59 | 176615 | 8049.84 | 2.23% |
| 2025-08-07 | 4.56 | 4.54 | -0.01 | -0.22% | 4.48 | 4.59 | 162932 | 7366.91 | 2.05% |
| 2025-08-06 | 4.47 | 4.55 | 0.07 | 1.56% | 4.47 | 4.58 | 209683 | 9504.67 | 2.64% |
| 2025-08-05 | 4.37 | 4.48 | 0.11 | 2.52% | 4.37 | 4.51 | 252322 | 11283.57 | 3.18% |
| 2025-08-04 | 4.29 | 4.37 | 0.06 | 1.39% | 4.27 | 4.37 | 132256 | 5739.86 | 1.67% |
| 2025-08-01 | 4.25 | 4.31 | 0.05 | 1.17% | 4.25 | 4.34 | 139607 | 6006.55 | 1.76% |
| 2025-07-31 | 4.36 | 4.26 | -0.12 | -2.74% | 4.24 | 4.37 | 202322 | 8670.78 | 2.55% |
| 2025-07-30 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 149864 | 6561.19 | 1.89% |
| 2025-07-29 | 4.43 | 4.41 | -0.03 | -0.68% | 4.35 | 4.49 | 166479 | 7317.31 | 2.10% |
| 2025-07-28 | 4.44 | 4.44 | -0.01 | -0.22% | 4.37 | 4.45 | 173263 | 7648.45 | 2.18% |
| 2025-07-25 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.50 | 141162 | 6282.96 | 1.78% |
| 2025-07-24 | 4.43 | 4.48 | 0.03 | 0.67% | 4.43 | 4.52 | 207838 | 9278.27 | 2.62% |
| 2025-07-23 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 218381 | 9757.88 | 2.75% |
| 2025-07-22 | 4.54 | 4.53 | -0.01 | -0.22% | 4.47 | 4.56 | 325709 | 14668.62 | 4.10% |
| 2025-07-21 | 4.40 | 4.54 | 0.19 | 4.37% | 4.37 | 4.65 | 482924 | 21749.72 | 6.09% |
| 2025-07-18 | 4.29 | 4.35 | 0.08 | 1.87% | 4.29 | 4.39 | 201826 | 8762.11 | 2.54% |
| 2025-07-17 | 4.30 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 160093 | 6838.37 | 2.02% |
| 2025-07-16 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 149276 | 6413.69 | 1.88% |
| 2025-07-15 | 4.36 | 4.34 | -0.04 | -0.91% | 4.29 | 4.41 | 196566 | 8524.42 | 2.48% |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.42 | 148567 | 6513.29 | 1.87% |
| 2025-07-11 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.41 | 188930 | 8222.48 | 2.38% |
| 2025-07-10 | 4.29 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143316 | 6154.01 | 1.81% |
| 2025-07-09 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.38 | 161693 | 6973.66 | 2.04% |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.37 | 169406 | 7341.17 | 2.13% |
| 2025-07-07 | 4.32 | 4.31 | -0.04 | -0.92% | 4.28 | 4.34 | 171889 | 7403.68 | 2.17% |
| 2025-07-04 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.39 | 236187 | 10259.60 | 2.98% |
| 2025-07-03 | 4.46 | 4.37 | -0.05 | -1.13% | 4.35 | 4.47 | 229945 | 10077.41 | 2.90% |
| 2025-07-02 | 4.32 | 4.42 | 0.10 | 2.31% | 4.30 | 4.47 | 341015 | 14994.42 | 4.30% |
| 2025-07-01 | 4.31 | 4.32 | 0.00 | 0.00% | 4.26 | 4.32 | 230640 | 9909.52 | 2.91% |
| 2025-06-30 | 4.36 | 4.32 | -0.04 | -0.92% | 4.27 | 4.38 | 259332 | 11147.17 | 3.27% |
| 2025-06-27 | 4.29 | 4.36 | 0.09 | 2.11% | 4.28 | 4.39 | 343204 | 14911.65 | 4.33% |
| 2025-06-26 | 4.23 | 4.27 | 0.02 | 0.47% | 4.21 | 4.38 | 310435 | 13322.53 | 3.91% |
| 2025-06-25 | 4.27 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 302943 | 12866.64 | 3.82% |
| 2025-06-24 | 4.03 | 4.26 | 0.25 | 6.23% | 4.00 | 4.33 | 510862 | 21513.74 | 6.44% |
| 2025-06-23 | 3.91 | 4.01 | 0.08 | 2.04% | 3.89 | 4.03 | 139831 | 5562.83 | 1.76% |
| 2025-06-20 | 3.94 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 109248 | 4321.54 | 1.38% |
| 2025-06-19 | 3.99 | 3.97 | -0.04 | -1.00% | 3.94 | 4.05 | 156419 | 6229.60 | 1.97% |
| 2025-06-18 | 4.05 | 4.01 | -0.04 | -0.99% | 3.96 | 4.05 | 135251 | 5399.31 | 1.70% |
| 2025-06-17 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 124133 | 5020.96 | 1.56% |
| 2025-06-16 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.13 | 168253 | 6848.58 | 2.12% |
| 2025-06-13 | 4.12 | 4.09 | -0.05 | -1.21% | 4.06 | 4.16 | 198600 | 8136.88 | 2.50% |
| 2025-06-12 | 4.08 | 4.14 | 0.08 | 1.97% | 4.06 | 4.19 | 317162 | 13121.96 | 4.00% |
| 2025-06-11 | 3.97 | 4.06 | 0.08 | 2.01% | 3.96 | 4.07 | 163438 | 6611.30 | 2.06% |
| 2025-06-10 | 4.02 | 3.98 | -0.02 | -0.50% | 3.93 | 4.04 | 133270 | 5305.23 | 1.68% |
| 2025-06-09 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.01 | 128017 | 5111.56 | 1.61% |
| 2025-06-06 | 3.95 | 3.99 | 0.05 | 1.27% | 3.95 | 4.00 | 128041 | 5090.45 | 1.61% |
| 2025-06-05 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 129445 | 5108.12 | 1.63% |
| 2025-06-04 | 3.86 | 3.97 | 0.11 | 2.85% | 3.86 | 3.97 | 176653 | 6950.47 | 2.23% |
| 2025-06-03 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 110904 | 4278.66 | 1.40% |
| 2025-05-30 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.90 | 123050 | 4740.83 | 1.55% |
| 2025-05-29 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.91 | 121752 | 4737.60 | 1.53% |
| 2025-05-28 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 107173 | 4149.02 | 1.35% |
| 2025-05-27 | 3.88 | 3.89 | -0.01 | -0.26% | 3.84 | 3.90 | 130027 | 5031.80 | 1.64% |
深证大盘股票行情在线 K线走势图
