常铝股份(002160)股票信息
| 股票代码 | 002160 |
| 股票名称 | 常铝股份 |
| 最新价/元 | 4.45 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.67 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.49 |
| 最高/元 | 4.50 |
| 最低/元 | 4.42 |
| 成交量/手 | 141162.00 |
| 成交额/万 | 6282.96 |
| 股净值/元 | 70.75 |
| 市净率 | 1.24 |
| 总市值/万 | 459587.62 |
| 流通值/万 | 353120.98 |
| 换手率/% | 1.78 |
| 入市日期 | 2007-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
常铝股份(002160)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.49 | 4.45 | -0.03 | -0.67 | 141162.00 | 6282.96 | 1.78 |
| 2025-07-24 | 4.43 | 4.48 | 0.03 | 0.67 | 207838.00 | 9278.27 | 2.62 |
| 2025-07-23 | 4.52 | 4.45 | -0.08 | -1.77 | 218381.01 | 9757.88 | 2.75 |
| 2025-07-22 | 4.54 | 4.53 | -0.01 | -0.22 | 325708.52 | 14668.62 | 4.10 |
| 2025-07-21 | 4.40 | 4.54 | 0.19 | 4.37 | 482923.62 | 21749.72 | 6.09 |
| 2025-07-18 | 4.29 | 4.35 | 0.08 | 1.87 | 201825.61 | 8762.11 | 2.54 |
| 2025-07-17 | 4.30 | 4.27 | -0.02 | -0.47 | 160092.61 | 6838.37 | 2.02 |
| 2025-07-16 | 4.32 | 4.29 | -0.05 | -1.15 | 149276.04 | 6413.69 | 1.88 |
| 2025-07-15 | 4.36 | 4.34 | -0.04 | -0.91 | 196566.00 | 8524.42 | 2.48 |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23 | 148567.00 | 6513.29 | 1.87 |
| 2025-07-11 | 4.31 | 4.37 | 0.06 | 1.39 | 188929.61 | 8222.48 | 2.38 |
| 2025-07-10 | 4.29 | 4.31 | 0.01 | 0.23 | 143316.00 | 6154.01 | 1.81 |
| 2025-07-09 | 4.34 | 4.30 | -0.04 | -0.92 | 161693.12 | 6973.66 | 2.04 |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70 | 169405.76 | 7341.17 | 2.13 |
| 2025-07-07 | 4.32 | 4.31 | -0.04 | -0.92 | 171889.10 | 7403.68 | 2.17 |
| 2025-07-04 | 4.35 | 4.35 | -0.02 | -0.46 | 236187.00 | 10259.60 | 2.98 |
| 2025-07-03 | 4.46 | 4.37 | -0.05 | -1.13 | 229945.00 | 10077.41 | 2.90 |
| 2025-07-02 | 4.32 | 4.42 | 0.10 | 2.32 | 341014.80 | 14994.42 | 4.30 |
| 2025-07-01 | 4.31 | 4.32 | 0.00 | 0.00 | 230640.00 | 9909.52 | 2.91 |
| 2025-06-30 | 4.36 | 4.32 | -0.04 | -0.92 | 259332.50 | 11147.17 | 3.27 |
| 2025-06-27 | 4.29 | 4.36 | 0.09 | 2.11 | 343204.37 | 14911.65 | 4.33 |
| 2025-06-26 | 4.23 | 4.27 | 0.02 | 0.47 | 310435.49 | 13322.53 | 3.91 |
| 2025-06-25 | 4.27 | 4.25 | -0.01 | -0.24 | 302943.00 | 12866.64 | 3.82 |
| 2025-06-24 | 4.03 | 4.26 | 0.25 | 6.23 | 510862.47 | 21513.74 | 6.44 |
| 2025-06-23 | 3.91 | 4.01 | 0.08 | 2.04 | 139831.42 | 5562.83 | 1.76 |
| 2025-06-20 | 3.94 | 3.93 | -0.04 | -1.01 | 109248.00 | 4321.54 | 1.38 |
| 2025-06-19 | 3.99 | 3.97 | -0.04 | -1.00 | 156419.00 | 6229.60 | 1.97 |
| 2025-06-18 | 4.05 | 4.01 | -0.04 | -0.99 | 135250.59 | 5399.31 | 1.70 |
| 2025-06-17 | 4.05 | 4.05 | 0.01 | 0.25 | 124133.00 | 5020.96 | 1.56 |
| 2025-06-16 | 4.08 | 4.04 | -0.05 | -1.22 | 168253.00 | 6848.58 | 2.12 |
| 2025-06-13 | 4.12 | 4.09 | -0.05 | -1.21 | 198600.00 | 8136.88 | 2.50 |
| 2025-06-12 | 4.08 | 4.14 | 0.08 | 1.97 | 317161.62 | 13121.95 | 4.00 |
| 2025-06-11 | 3.97 | 4.06 | 0.08 | 2.01 | 163438.00 | 6611.30 | 2.06 |
| 2025-06-10 | 4.02 | 3.98 | -0.02 | -0.50 | 133270.41 | 5305.23 | 1.68 |
| 2025-06-09 | 3.98 | 4.00 | 0.01 | 0.25 | 128017.01 | 5111.56 | 1.61 |
| 2025-06-06 | 3.95 | 3.99 | 0.05 | 1.27 | 128041.21 | 5090.45 | 1.61 |
| 2025-06-05 | 3.97 | 3.94 | -0.03 | -0.76 | 129445.03 | 5108.12 | 1.63 |
| 2025-06-04 | 3.86 | 3.97 | 0.11 | 2.85 | 176653.01 | 6950.47 | 2.23 |
| 2025-06-03 | 3.85 | 3.86 | 0.01 | 0.26 | 110904.00 | 4278.66 | 1.40 |
| 2025-05-30 | 3.89 | 3.85 | -0.05 | -1.28 | 123050.00 | 4740.83 | 1.55 |
| 2025-05-29 | 3.87 | 3.90 | 0.04 | 1.04 | 121752.03 | 4737.60 | 1.53 |
| 2025-05-28 | 3.89 | 3.86 | -0.03 | -0.77 | 107173.00 | 4149.02 | 1.35 |
| 2025-05-27 | 3.88 | 3.89 | -0.01 | -0.26 | 130026.54 | 5031.80 | 1.64 |
| 2025-05-26 | 3.84 | 3.90 | 0.04 | 1.04 | 158537.16 | 6167.40 | 2.00 |
| 2025-05-23 | 3.90 | 3.86 | -0.04 | -1.03 | 213836.27 | 8327.82 | 2.69 |
| 2025-05-22 | 3.97 | 3.90 | -0.13 | -3.23 | 394946.55 | 15594.26 | 4.98 |
| 2025-05-21 | 3.92 | 4.03 | 0.11 | 2.81 | 581218.12 | 23537.46 | 7.32 |
| 2025-05-20 | 3.90 | 3.92 | 0.01 | 0.26 | 107262.44 | 4183.33 | 1.35 |
| 2025-05-19 | 3.88 | 3.91 | 0.06 | 1.56 | 146292.00 | 5700.17 | 1.84 |
| 2025-05-16 | 3.80 | 3.85 | 0.02 | 0.52 | 123588.02 | 4763.49 | 1.56 |
| 2025-05-15 | 3.82 | 3.83 | 0.00 | 0.00 | 107323.00 | 4108.42 | 1.35 |
| 2025-05-14 | 3.83 | 3.83 | 0.02 | 0.53 | 118967.00 | 4543.84 | 1.50 |
| 2025-05-13 | 3.86 | 3.81 | 0.01 | 0.26 | 131756.00 | 5038.30 | 1.66 |
| 2025-05-12 | 3.80 | 3.80 | 0.04 | 1.06 | 121705.00 | 4614.44 | 1.53 |
| 2025-05-09 | 3.80 | 3.76 | -0.04 | -1.05 | 125596.00 | 4747.06 | 1.58 |
| 2025-05-08 | 3.78 | 3.80 | 0.00 | 0.00 | 131756.00 | 5006.79 | 1.66 |
| 2025-05-07 | 3.82 | 3.80 | 0.04 | 1.06 | 131643.02 | 4997.31 | 1.66 |
| 2025-05-06 | 3.76 | 3.76 | 0.06 | 1.62 | 140359.00 | 5263.38 | 1.77 |
| 2025-04-30 | 3.70 | 3.70 | -0.01 | -0.27 | 127593.01 | 4761.74 | 1.61 |
| 2025-04-29 | 3.66 | 3.71 | 0.06 | 1.64 | 135685.00 | 5022.63 | 1.71 |
| 2025-04-28 | 3.70 | 3.65 | -0.07 | -1.88 | 121574.00 | 4445.59 | 1.53 |
| 2025-04-25 | 3.65 | 3.72 | 0.06 | 1.64 | 158925.50 | 5912.14 | 2.00 |
| 2025-04-24 | 3.66 | 3.66 | 0.00 | 0.00 | 126940.00 | 4640.50 | 1.60 |
| 2025-04-23 | 3.68 | 3.66 | -0.01 | -0.27 | 117970.99 | 4332.81 | 1.49 |
| 2025-04-22 | 3.67 | 3.67 | -0.01 | -0.27 | 120699.49 | 4434.91 | 1.52 |
| 2025-04-21 | 3.61 | 3.68 | 0.06 | 1.66 | 139265.49 | 5069.30 | 1.76 |
| 2025-04-18 | 3.61 | 3.62 | -0.01 | -0.28 | 115961.71 | 4173.07 | 1.46 |
| 2025-04-17 | 3.56 | 3.63 | 0.07 | 1.97 | 141715.00 | 5123.54 | 1.79 |
| 2025-04-16 | 3.64 | 3.56 | -0.10 | -2.73 | 155954.72 | 5557.36 | 1.97 |
| 2025-04-15 | 3.61 | 3.66 | 0.04 | 1.11 | 156579.01 | 5681.69 | 1.97 |
| 2025-04-14 | 3.54 | 3.62 | 0.11 | 3.13 | 163109.10 | 5891.96 | 2.06 |
| 2025-04-11 | 3.45 | 3.51 | 0.05 | 1.45 | 166295.09 | 5837.68 | 2.10 |
| 2025-04-10 | 3.40 | 3.46 | 0.10 | 2.98 | 246957.21 | 8565.54 | 3.11 |
| 2025-04-09 | 3.24 | 3.36 | 0.05 | 1.51 | 348835.33 | 11244.72 | 4.40 |
| 2025-04-08 | 3.43 | 3.31 | -0.24 | -6.76 | 412783.01 | 13791.36 | 5.20 |
| 2025-04-07 | 3.75 | 3.55 | -0.39 | -9.90 | 221007.00 | 7937.82 | 2.79 |
| 2025-04-03 | 3.92 | 3.94 | -0.01 | -0.25 | 193863.00 | 7616.36 | 2.44 |
| 2025-04-02 | 3.89 | 3.95 | 0.03 | 0.77 | 262179.00 | 10359.73 | 3.30 |
| 2025-04-01 | 3.98 | 3.92 | -0.02 | -0.51 | 301205.00 | 11841.48 | 3.80 |
| 2025-03-31 | 4.02 | 3.94 | -0.20 | -4.83 | 673817.00 | 26920.89 | 8.49 |
| 2025-03-28 | 4.01 | 4.14 | 0.12 | 2.99 | 738449.02 | 30710.53 | 9.31 |
| 2025-03-27 | 4.09 | 4.02 | -0.10 | -2.43 | 222803.00 | 8990.13 | 2.81 |
| 2025-03-26 | 4.04 | 4.12 | 0.07 | 1.73 | 341040.26 | 14091.07 | 4.30 |
| 2025-03-25 | 4.00 | 4.05 | 0.04 | 1.00 | 344603.00 | 13998.97 | 4.34 |
| 2025-03-24 | 4.00 | 4.01 | 0.00 | 0.00 | 257813.00 | 10196.82 | 3.25 |
| 2025-03-21 | 4.03 | 4.01 | -0.05 | -1.23 | 194110.00 | 7846.38 | 2.45 |
| 2025-03-20 | 4.02 | 4.06 | 0.01 | 0.25 | 177996.00 | 7214.70 | 2.24 |
| 2025-03-19 | 4.06 | 4.05 | -0.03 | -0.74 | 190983.21 | 7727.06 | 2.41 |
| 2025-03-18 | 4.12 | 4.08 | 0.01 | 0.25 | 309099.80 | 12569.92 | 3.90 |
| 2025-03-17 | 4.09 | 4.07 | 0.15 | 3.83 | 571202.59 | 23380.66 | 7.20 |
| 2025-03-14 | 3.88 | 3.92 | 0.07 | 1.82 | 213969.00 | 8324.82 | 2.70 |
| 2025-03-13 | 3.88 | 3.85 | -0.03 | -0.77 | 163884.00 | 6293.36 | 2.07 |
| 2025-03-12 | 3.89 | 3.88 | -0.01 | -0.26 | 146414.00 | 5707.66 | 1.85 |
| 2025-03-11 | 3.86 | 3.89 | -0.02 | -0.51 | 144475.00 | 5567.20 | 1.82 |
| 2025-03-10 | 3.93 | 3.91 | 0.04 | 1.03 | 193383.02 | 7570.84 | 2.44 |
| 2025-03-07 | 3.83 | 3.87 | 0.02 | 0.52 | 202509.30 | 7871.57 | 2.55 |
| 2025-03-06 | 3.85 | 3.85 | 0.02 | 0.52 | 149794.59 | 5759.18 | 1.89 |
| 2025-03-05 | 3.82 | 3.83 | 0.00 | 0.00 | 183788.00 | 6935.66 | 2.32 |
| 2025-03-04 | 3.82 | 3.83 | 0.01 | 0.26 | 115930.01 | 4433.36 | 1.46 |
| 2025-03-03 | 3.75 | 3.82 | 0.08 | 2.14 | 227983.22 | 8743.01 | 2.87 |
日K线
周K线
月K线
