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 |
|---|
| 2025-04-30 | 3.70 | 3.70 | -0.01 | -0.27% | 3.69 | 3.76 | 127593 | 4761.74 | 1.61% |
| 2025-04-29 | 3.66 | 3.71 | 0.06 | 1.64% | 3.62 | 3.73 | 135685 | 5022.63 | 1.71% |
| 2025-04-28 | 3.70 | 3.65 | -0.07 | -1.88% | 3.62 | 3.72 | 121574 | 4445.59 | 1.53% |
| 2025-04-25 | 3.65 | 3.72 | 0.06 | 1.64% | 3.65 | 3.77 | 158926 | 5912.14 | 2.00% |
| 2025-04-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.69 | 126940 | 4640.50 | 1.60% |
| 2025-04-23 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.71 | 117971 | 4332.81 | 1.49% |
| 2025-04-22 | 3.67 | 3.67 | -0.01 | -0.27% | 3.65 | 3.70 | 120699 | 4434.91 | 1.52% |
| 2025-04-21 | 3.61 | 3.68 | 0.06 | 1.66% | 3.58 | 3.68 | 139265 | 5069.30 | 1.76% |
| 2025-04-18 | 3.61 | 3.62 | -0.01 | -0.28% | 3.55 | 3.64 | 115962 | 4173.07 | 1.46% |
| 2025-04-17 | 3.56 | 3.63 | 0.07 | 1.97% | 3.54 | 3.65 | 141715 | 5123.54 | 1.79% |
| 2025-04-16 | 3.64 | 3.56 | -0.10 | -2.73% | 3.50 | 3.65 | 155955 | 5557.36 | 1.97% |
| 2025-04-15 | 3.61 | 3.66 | 0.04 | 1.10% | 3.58 | 3.67 | 156579 | 5681.69 | 1.97% |
| 2025-04-14 | 3.54 | 3.62 | 0.11 | 3.13% | 3.54 | 3.64 | 163109 | 5891.96 | 2.06% |
| 2025-04-11 | 3.45 | 3.51 | 0.05 | 1.45% | 3.44 | 3.55 | 166295 | 5837.68 | 2.10% |
| 2025-04-10 | 3.40 | 3.46 | 0.10 | 2.98% | 3.40 | 3.51 | 246957 | 8565.54 | 3.11% |
| 2025-04-09 | 3.24 | 3.36 | 0.05 | 1.51% | 3.02 | 3.39 | 348835 | 11244.72 | 4.40% |
| 2025-04-08 | 3.43 | 3.31 | -0.24 | -6.76% | 3.24 | 3.50 | 412783 | 13791.36 | 5.20% |
| 2025-04-07 | 3.75 | 3.55 | -0.39 | -9.90% | 3.55 | 3.75 | 221007 | 7937.82 | 2.79% |
| 2025-04-03 | 3.92 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 193863 | 7616.36 | 2.44% |
| 2025-04-02 | 3.89 | 3.95 | 0.03 | 0.77% | 3.88 | 4.00 | 262179 | 10359.73 | 3.30% |
| 2025-04-01 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 301205 | 11841.48 | 3.80% |
| 2025-03-31 | 4.02 | 3.94 | -0.20 | -4.83% | 3.88 | 4.19 | 673817 | 26920.89 | 8.49% |
| 2025-03-28 | 4.01 | 4.14 | 0.12 | 2.99% | 3.95 | 4.33 | 738449 | 30710.53 | 9.31% |
| 2025-03-27 | 4.09 | 4.02 | -0.10 | -2.43% | 3.99 | 4.10 | 222803 | 8990.13 | 2.81% |
| 2025-03-26 | 4.04 | 4.12 | 0.07 | 1.73% | 4.02 | 4.18 | 341040 | 14091.07 | 4.30% |
| 2025-03-25 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.10 | 344603 | 13998.97 | 4.34% |
| 2025-03-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.89 | 4.02 | 257813 | 10196.82 | 3.25% |
| 2025-03-21 | 4.03 | 4.01 | -0.05 | -1.23% | 3.99 | 4.09 | 194110 | 7846.38 | 2.45% |
| 2025-03-20 | 4.02 | 4.06 | 0.01 | 0.25% | 4.02 | 4.08 | 177996 | 7214.70 | 2.24% |
| 2025-03-19 | 4.06 | 4.05 | -0.03 | -0.74% | 4.03 | 4.08 | 190983 | 7727.06 | 2.41% |
| 2025-03-18 | 4.12 | 4.08 | 0.01 | 0.25% | 4.02 | 4.13 | 309100 | 12569.92 | 3.90% |
| 2025-03-17 | 4.09 | 4.07 | 0.15 | 3.83% | 4.02 | 4.18 | 571203 | 23380.66 | 7.20% |
| 2025-03-14 | 3.88 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 213969 | 8324.82 | 2.70% |
| 2025-03-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.80 | 3.91 | 163884 | 6293.36 | 2.07% |
| 2025-03-12 | 3.89 | 3.88 | -0.01 | -0.26% | 3.88 | 3.93 | 146414 | 5707.66 | 1.85% |
| 2025-03-11 | 3.86 | 3.89 | -0.02 | -0.51% | 3.82 | 3.89 | 144475 | 5567.20 | 1.82% |
| 2025-03-10 | 3.93 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 193383 | 7570.84 | 2.44% |
| 2025-03-07 | 3.83 | 3.87 | 0.02 | 0.52% | 3.82 | 3.93 | 202509 | 7871.57 | 2.55% |
| 2025-03-06 | 3.85 | 3.85 | 0.02 | 0.52% | 3.82 | 3.88 | 149795 | 5759.18 | 1.89% |
| 2025-03-05 | 3.82 | 3.83 | 0.00 | 0.00% | 3.71 | 3.83 | 183788 | 6935.66 | 2.32% |
| 2025-03-04 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.85 | 115930 | 4433.36 | 1.46% |
| 2025-03-03 | 3.75 | 3.82 | 0.08 | 2.14% | 3.75 | 3.87 | 227983 | 8743.01 | 2.87% |
| 2025-02-28 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.87 | 141791 | 5364.63 | 1.79% |
| 2025-02-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.77 | 3.89 | 154971 | 5920.79 | 1.95% |
| 2025-02-26 | 3.77 | 3.87 | 0.10 | 2.65% | 3.76 | 3.88 | 227998 | 8759.23 | 2.87% |
| 2025-02-25 | 3.74 | 3.77 | 0.00 | 0.00% | 3.71 | 3.80 | 135001 | 5080.32 | 1.70% |
| 2025-02-24 | 3.71 | 3.77 | 0.06 | 1.62% | 3.70 | 3.79 | 170625 | 6398.03 | 2.15% |
| 2025-02-21 | 3.80 | 3.71 | -0.11 | -2.88% | 3.70 | 3.82 | 204902 | 7671.91 | 2.58% |
| 2025-02-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 123637 | 4708.83 | 1.56% |
| 2025-02-19 | 3.76 | 3.81 | 0.03 | 0.79% | 3.76 | 3.81 | 107043 | 4055.82 | 1.35% |
| 2025-02-18 | 3.85 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 136238 | 5200.89 | 1.72% |
| 2025-02-17 | 3.81 | 3.85 | 0.02 | 0.52% | 3.78 | 3.87 | 159925 | 6114.63 | 2.02% |
| 2025-02-14 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 104885 | 4030.02 | 1.32% |
| 2025-02-13 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 129512 | 5018.82 | 1.63% |
| 2025-02-12 | 3.93 | 3.92 | -0.03 | -0.76% | 3.87 | 3.96 | 144037 | 5636.98 | 1.82% |
| 2025-02-11 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.96 | 157632 | 6202.32 | 1.99% |
| 2025-02-10 | 3.93 | 3.93 | 0.02 | 0.51% | 3.90 | 3.96 | 137743 | 5399.77 | 1.74% |
| 2025-02-07 | 3.90 | 3.91 | 0.03 | 0.77% | 3.87 | 3.94 | 191143 | 7466.33 | 2.41% |
| 2025-02-06 | 3.80 | 3.88 | 0.07 | 1.84% | 3.78 | 3.88 | 164410 | 6325.68 | 2.07% |
| 2025-02-05 | 3.83 | 3.81 | -0.01 | -0.26% | 3.76 | 3.85 | 164952 | 6281.80 | 2.08% |
| 2025-01-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.80 | 3.91 | 135030 | 5209.11 | 1.70% |
| 2025-01-24 | 3.77 | 3.81 | 0.05 | 1.33% | 3.74 | 3.83 | 119602 | 4530.51 | 1.51% |
| 2025-01-23 | 3.81 | 3.76 | -0.03 | -0.79% | 3.75 | 3.87 | 128486 | 4905.74 | 1.62% |
| 2025-01-22 | 3.80 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 99056 | 3760.59 | 1.25% |
| 2025-01-21 | 3.87 | 3.82 | -0.03 | -0.78% | 3.79 | 3.88 | 122813 | 4694.67 | 1.55% |
| 2025-01-20 | 3.94 | 3.85 | -0.05 | -1.28% | 3.84 | 3.96 | 162809 | 6292.63 | 2.05% |
| 2025-01-17 | 3.85 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 230897 | 8961.10 | 2.91% |
| 2025-01-16 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.91 | 270283 | 10392.80 | 3.41% |
| 2025-01-15 | 3.77 | 3.77 | -0.01 | -0.26% | 3.72 | 3.84 | 137153 | 5168.33 | 1.73% |
| 2025-01-14 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 163207 | 6119.59 | 2.06% |
| 2025-01-13 | 3.55 | 3.71 | 0.10 | 2.77% | 3.53 | 3.72 | 163553 | 5968.29 | 2.06% |
| 2025-01-10 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.75 | 116679 | 4278.41 | 1.47% |
| 2025-01-09 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.71 | 111129 | 4097.17 | 1.40% |
| 2025-01-08 | 3.75 | 3.66 | -0.08 | -2.14% | 3.58 | 3.75 | 160840 | 5875.49 | 2.03% |
| 2025-01-07 | 3.66 | 3.74 | 0.10 | 2.75% | 3.63 | 3.75 | 151206 | 5593.43 | 1.91% |
| 2025-01-06 | 3.59 | 3.64 | 0.08 | 2.25% | 3.44 | 3.68 | 205176 | 7382.89 | 2.59% |
| 2025-01-03 | 3.68 | 3.56 | -0.11 | -3.00% | 3.53 | 3.74 | 186477 | 6762.04 | 2.35% |
| 2025-01-02 | 3.72 | 3.67 | -0.05 | -1.34% | 3.64 | 3.80 | 161216 | 6001.49 | 2.03% |
| 2024-12-31 | 3.84 | 3.72 | -0.08 | -2.11% | 3.71 | 3.87 | 134534 | 5079.15 | 1.70% |
| 2024-12-30 | 3.89 | 3.80 | -0.06 | -1.55% | 3.76 | 3.89 | 145893 | 5537.42 | 1.84% |
深证大盘股票行情在线 K线走势图
