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 | 3.73 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 8.43 |
| 买入/元 | 3.72 |
| 卖出/元 | 3.73 |
| 昨收/元 | 3.44 |
| 今开/元 | 3.58 |
| 最高/元 | 3.75 |
| 最低/元 | 3.45 |
| 成交量/手 | 635384.11 |
| 成交额/万 | 22940.08 |
| 股净值/元 | 255.48 |
| 市净率 | 1.06 |
| 总市值/万 | 385227.38 |
| 流通值/万 | 295986.80 |
| 换手率/% | 8.01 |
| 入市日期 | 2007-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.58 | 3.73 | 0.29 | 8.43 | 635384.11 | 22940.08 | 8.01 |
| 2024-09-27 | 3.42 | 3.44 | 0.10 | 2.99 | 428408.59 | 14606.43 | 5.40 |
| 2024-09-26 | 3.25 | 3.34 | 0.05 | 1.52 | 467794.96 | 15390.61 | 5.90 |
| 2024-09-25 | 3.22 | 3.29 | 0.11 | 3.46 | 606226.54 | 20444.72 | 7.64 |
| 2024-09-24 | 3.08 | 3.18 | 0.10 | 3.25 | 147380.00 | 4626.43 | 1.86 |
| 2024-09-23 | 3.09 | 3.08 | -0.02 | -0.65 | 89505.00 | 2754.52 | 1.13 |
| 2024-09-20 | 3.06 | 3.10 | 0.03 | 0.98 | 116382.00 | 3587.42 | 1.47 |
| 2024-09-19 | 2.95 | 3.07 | 0.14 | 4.78 | 160766.44 | 4856.63 | 2.03 |
| 2024-09-18 | 2.94 | 2.93 | -0.01 | -0.34 | 74670.00 | 2174.09 | 0.94 |
| 2024-09-13 | 2.96 | 2.94 | -0.03 | -1.01 | 68801.00 | 2037.31 | 0.87 |
| 2024-09-12 | 2.95 | 2.97 | 0.03 | 1.02 | 60967.00 | 1807.77 | 0.77 |
| 2024-09-11 | 2.99 | 2.94 | -0.05 | -1.67 | 88088.00 | 2606.06 | 1.11 |
| 2024-09-10 | 2.97 | 2.99 | 0.03 | 1.01 | 78029.50 | 2311.89 | 0.98 |
| 2024-09-09 | 2.95 | 2.96 | 0.00 | 0.00 | 76704.50 | 2262.48 | 0.97 |
| 2024-09-06 | 3.02 | 2.96 | -0.05 | -1.66 | 92637.00 | 2764.85 | 1.17 |
| 2024-09-05 | 3.02 | 3.01 | 0.00 | 0.00 | 87825.02 | 2649.50 | 1.11 |
| 2024-09-04 | 3.05 | 3.01 | -0.06 | -1.95 | 91487.00 | 2773.73 | 1.15 |
| 2024-09-03 | 3.08 | 3.07 | 0.00 | 0.00 | 101356.50 | 3125.77 | 1.28 |
| 2024-09-02 | 3.10 | 3.07 | -0.04 | -1.29 | 149798.00 | 4653.49 | 1.89 |
| 2024-08-30 | 3.05 | 3.11 | 0.04 | 1.30 | 174747.00 | 5418.28 | 2.20 |
| 2024-08-29 | 3.01 | 3.07 | 0.06 | 1.99 | 126576.46 | 3851.22 | 1.60 |
| 2024-08-28 | 2.96 | 3.01 | 0.04 | 1.35 | 91538.00 | 2753.53 | 1.15 |
| 2024-08-27 | 3.03 | 2.97 | -0.06 | -1.98 | 61435.00 | 1834.68 | 0.77 |
| 2024-08-26 | 2.93 | 3.03 | 0.12 | 4.12 | 112014.68 | 3354.05 | 1.41 |
| 2024-08-23 | 2.90 | 2.91 | 0.00 | 0.00 | 78728.00 | 2286.95 | 0.99 |
| 2024-08-22 | 2.99 | 2.91 | -0.08 | -2.68 | 99349.00 | 2923.08 | 1.25 |
| 2024-08-21 | 2.97 | 2.99 | -0.01 | -0.33 | 63860.00 | 1910.32 | 0.80 |
| 2024-08-20 | 3.05 | 3.00 | -0.05 | -1.64 | 89708.50 | 2708.01 | 1.13 |
| 2024-08-19 | 3.04 | 3.05 | 0.02 | 0.66 | 78731.00 | 2400.24 | 0.99 |
| 2024-08-16 | 3.04 | 3.03 | -0.01 | -0.33 | 88086.00 | 2673.55 | 1.11 |
| 2024-08-15 | 2.98 | 3.04 | 0.05 | 1.67 | 91863.00 | 2762.79 | 1.16 |
| 2024-08-14 | 3.01 | 2.99 | -0.02 | -0.66 | 77845.00 | 2348.71 | 0.98 |
| 2024-08-13 | 3.00 | 3.01 | 0.03 | 1.01 | 81566.00 | 2439.88 | 1.03 |
| 2024-08-12 | 2.98 | 2.98 | -0.01 | -0.33 | 74995.00 | 2243.48 | 0.95 |
| 2024-08-09 | 3.00 | 2.99 | -0.01 | -0.33 | 76102.00 | 2298.34 | 0.96 |
| 2024-08-08 | 2.99 | 3.00 | 0.01 | 0.33 | 70004.00 | 2093.07 | 0.88 |
| 2024-08-07 | 3.00 | 2.99 | -0.01 | -0.33 | 79289.03 | 2372.00 | 1.00 |
| 2024-08-06 | 2.98 | 3.00 | 0.04 | 1.35 | 95016.14 | 2831.40 | 1.20 |
| 2024-08-05 | 3.01 | 2.96 | -0.07 | -2.31 | 115247.00 | 3468.02 | 1.45 |
| 2024-08-02 | 3.03 | 3.03 | -0.02 | -0.66 | 102394.00 | 3120.92 | 1.29 |
| 2024-08-01 | 3.07 | 3.05 | 0.01 | 0.33 | 138131.02 | 4219.90 | 1.74 |
| 2024-07-31 | 2.97 | 3.04 | 0.07 | 2.36 | 153397.00 | 4628.36 | 1.93 |
| 2024-07-30 | 2.91 | 2.97 | 0.03 | 1.02 | 89175.01 | 2629.49 | 1.12 |
| 2024-07-29 | 2.97 | 2.94 | -0.03 | -1.01 | 91917.00 | 2700.51 | 1.16 |
| 2024-07-26 | 2.92 | 2.97 | 0.03 | 1.02 | 95849.00 | 2835.73 | 1.21 |
| 2024-07-25 | 2.88 | 2.94 | 0.05 | 1.73 | 137295.01 | 4012.68 | 1.73 |
| 2024-07-24 | 2.91 | 2.89 | -0.02 | -0.69 | 106189.00 | 3088.21 | 1.34 |
| 2024-07-23 | 2.93 | 2.91 | -0.04 | -1.36 | 110329.02 | 3245.87 | 1.39 |
| 2024-07-22 | 2.95 | 2.95 | -0.04 | -1.34 | 144729.19 | 4272.49 | 1.82 |
| 2024-07-19 | 3.04 | 2.99 | -0.09 | -2.92 | 192486.00 | 5778.11 | 2.43 |
| 2024-07-18 | 2.98 | 3.08 | 0.13 | 4.41 | 315765.70 | 9589.48 | 3.98 |
| 2024-07-17 | 3.03 | 2.95 | -0.10 | -3.28 | 219570.98 | 6542.61 | 2.77 |
| 2024-07-16 | 3.05 | 3.05 | -0.09 | -2.87 | 350738.68 | 10666.43 | 4.42 |
| 2024-07-15 | 3.10 | 3.14 | 0.04 | 1.29 | 601778.45 | 19014.75 | 7.58 |
| 2024-07-12 | 3.10 | 3.10 | 0.28 | 9.93 | 122938.00 | 3811.08 | 1.55 |
| 2024-07-11 | 2.73 | 2.82 | 0.13 | 4.83 | 121893.01 | 3402.41 | 1.54 |
| 2024-07-10 | 2.75 | 2.69 | -0.06 | -2.18 | 65809.01 | 1784.22 | 0.83 |
| 2024-07-09 | 2.73 | 2.75 | 0.04 | 1.48 | 82283.00 | 2229.72 | 1.04 |
| 2024-07-08 | 2.81 | 2.71 | -0.08 | -2.87 | 69102.01 | 1895.03 | 0.87 |
| 2024-07-05 | 2.73 | 2.79 | 0.06 | 2.20 | 81836.05 | 2262.12 | 1.03 |
| 2024-07-04 | 2.85 | 2.73 | -0.09 | -3.19 | 86970.00 | 2405.03 | 1.10 |
| 2024-07-03 | 2.80 | 2.82 | 0.03 | 1.08 | 113555.00 | 3218.14 | 1.43 |
| 2024-07-02 | 2.74 | 2.79 | 0.05 | 1.83 | 83727.00 | 2325.86 | 1.06 |
| 2024-07-01 | 2.71 | 2.74 | 0.03 | 1.11 | 80375.00 | 2189.43 | 1.01 |
| 2024-06-28 | 2.69 | 2.71 | 0.03 | 1.12 | 69002.00 | 1873.59 | 0.87 |
| 2024-06-27 | 2.74 | 2.68 | -0.06 | -2.19 | 73809.00 | 2003.59 | 0.93 |
| 2024-06-26 | 2.67 | 2.74 | 0.07 | 2.62 | 89590.00 | 2407.81 | 1.13 |
| 2024-06-25 | 2.62 | 2.67 | 0.03 | 1.14 | 90785.51 | 2410.32 | 1.14 |
| 2024-06-24 | 2.73 | 2.64 | -0.10 | -3.65 | 139495.60 | 3681.61 | 1.76 |
| 2024-06-21 | 2.74 | 2.74 | 0.01 | 0.37 | 62988.00 | 1723.72 | 0.79 |
| 2024-06-20 | 2.80 | 2.73 | -0.07 | -2.50 | 93793.41 | 2588.11 | 1.18 |
| 2024-06-19 | 2.83 | 2.80 | -0.03 | -1.06 | 77145.05 | 2180.99 | 0.97 |
| 2024-06-18 | 2.78 | 2.83 | 0.05 | 1.80 | 112568.00 | 3169.01 | 1.42 |
| 2024-06-17 | 2.81 | 2.78 | -0.04 | -1.42 | 69053.00 | 1927.77 | 0.87 |
| 2024-06-14 | 2.80 | 2.82 | 0.03 | 1.08 | 82525.00 | 2317.73 | 1.04 |
| 2024-06-13 | 2.85 | 2.79 | -0.06 | -2.11 | 100815.42 | 2824.63 | 1.27 |
| 2024-06-12 | 2.80 | 2.85 | 0.04 | 1.42 | 92475.60 | 2617.51 | 1.17 |
| 2024-06-11 | 2.86 | 2.81 | -0.07 | -2.43 | 117313.29 | 3296.37 | 1.48 |
| 2024-06-07 | 2.81 | 2.88 | 0.11 | 3.97 | 153644.42 | 4367.96 | 1.94 |
| 2024-06-06 | 2.87 | 2.77 | -0.10 | -3.48 | 190344.00 | 5347.15 | 2.40 |
| 2024-06-05 | 3.01 | 2.87 | -0.13 | -4.33 | 195367.42 | 5682.35 | 2.46 |
| 2024-06-04 | 3.05 | 3.00 | -0.05 | -1.64 | 141210.01 | 4220.02 | 1.78 |
| 2024-06-03 | 3.14 | 3.05 | -0.10 | -3.18 | 167970.77 | 5154.76 | 2.12 |
| 2024-05-31 | 3.20 | 3.15 | -0.03 | -0.94 | 189758.00 | 5997.64 | 2.39 |
| 2024-05-30 | 3.39 | 3.18 | -0.07 | -2.15 | 327094.56 | 10696.62 | 4.12 |
| 2024-05-29 | 3.14 | 3.25 | 0.09 | 2.85 | 296564.01 | 9609.21 | 3.74 |
| 2024-05-28 | 3.17 | 3.16 | 0.00 | 0.00 | 209451.01 | 6721.09 | 2.64 |
| 2024-05-27 | 3.15 | 3.16 | 0.01 | 0.32 | 168274.58 | 5303.50 | 2.12 |
| 2024-05-24 | 3.17 | 3.15 | -0.03 | -0.94 | 201960.91 | 6418.33 | 2.55 |
| 2024-05-23 | 3.30 | 3.18 | -0.21 | -6.20 | 450596.80 | 14555.66 | 5.68 |
| 2024-05-22 | 3.45 | 3.39 | -0.17 | -4.78 | 669241.95 | 23023.36 | 8.43 |
| 2024-05-21 | 3.80 | 3.56 | 0.11 | 3.19 | 925495.71 | 33666.72 | 11.66 |
| 2024-05-20 | 3.36 | 3.45 | 0.11 | 3.29 | 249844.25 | 8569.00 | 3.15 |
| 2024-05-17 | 3.30 | 3.34 | 0.04 | 1.21 | 107910.35 | 3567.65 | 1.36 |
| 2024-05-16 | 3.32 | 3.30 | -0.01 | -0.30 | 125113.12 | 4163.60 | 1.58 |
| 2024-05-15 | 3.28 | 3.31 | 0.00 | 0.00 | 144221.00 | 4779.34 | 1.82 |
| 2024-05-14 | 3.26 | 3.31 | 0.06 | 1.85 | 184696.00 | 6084.31 | 2.33 |
| 2024-05-13 | 3.39 | 3.25 | -0.15 | -4.41 | 261362.38 | 8605.53 | 3.29 |
| 2024-05-10 | 3.51 | 3.40 | -0.10 | -2.86 | 271497.57 | 9244.99 | 3.42 |
| 2024-05-09 | 3.35 | 3.50 | 0.15 | 4.48 | 297413.33 | 10343.25 | 3.75 |
日K线
周K线
月K线
