常铝股份（002160）历史行情
以下为常铝股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.900 | 3.930 | 3.940 | 3.830 | 0.040 | 1.028% | 1,147.83万 | 0.45亿 | 1.114% |
| 2026-10-08 | 3.880 | 3.890 | 3.940 | 3.870 | 0.010 | 0.258% | 10.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 766.40万 | 0.30亿 | 0.744% |
| 2026-10-06 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 766.40万 | 0.30亿 | 0.744% |
| 2026-10-05 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 766.40万 | 0.30亿 | 0.744% |
| 2026-10-02 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 766.40万 | 0.30亿 | 0.744% |
| 2026-10-01 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 766.40万 | 0.30亿 | 0.744% |
| 2026-09-30 | 3.920 | 3.880 | 3.930 | 3.870 | -0.020 | -0.513% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.810 | 3.900 | 3.930 | 3.790 | 0.100 | 2.632% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.850 | 3.800 | 3.860 | 3.770 | -0.050 | -1.299% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.870 | 3.850 | 3.900 | 3.800 | -0.030 | -0.773% | 1,164.49万 | 0.45亿 | 1.130% |
| 2026-09-24 | 3.870 | 3.850 | 3.900 | 3.800 | -0.030 | -0.773% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.930 | 3.880 | 3.940 | 3.870 | -0.040 | -1.020% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.960 | 3.920 | 3.970 | 3.910 | -0.040 | -1.010% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.900 | 3.960 | 3.970 | 3.900 | 0.050 | 1.279% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.940 | 3.910 | 3.990 | 3.900 | -0.020 | -0.509% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.970 | 3.930 | 3.970 | 3.870 | -0.040 | -1.008% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.930 | 3.970 | 3.990 | 3.890 | 0.050 | 1.276% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.990 | 3.920 | 4.020 | 3.910 | -0.060 | -1.508% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.960 | 3.980 | 4.000 | 3.910 | 0.040 | 1.015% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.040 | 3.940 | 4.040 | 3.880 | -0.140 | -3.431% | 18.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.080 | 4.160 | 4.080 | -0.090 | -2.158% | 11.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.150 | 4.170 | 4.190 | 4.130 | 0.040 | 0.969% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.080 | 4.130 | 4.150 | 4.060 | 0.070 | 1.724% | 13.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.040 | 4.060 | 4.080 | 4.010 | 0.010 | 0.247% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.120 | 4.050 | 4.130 | 4.030 | -0.030 | -0.735% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.080 | 4.160 | 4.070 | -0.050 | -1.211% | 12.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.100 | 4.130 | 4.140 | 4.040 | -0.010 | -0.242% | 12.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.100 | 4.140 | 4.160 | 4.100 | 0.020 | 0.485% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.130 | 4.120 | 4.130 | 4.060 | -0.050 | -1.199% | 16.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.100 | 4.170 | 4.190 | 4.060 | 0.060 | 1.460% | 21.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.090 | 4.110 | 4.140 | 4.050 | 0.020 | 0.489% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.030 | 4.090 | 4.130 | 4.020 | 0.060 | 1.489% | 19.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.950 | 4.030 | 4.050 | 3.930 | 0.050 | 1.256% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.950 | 3.980 | 4.000 | 3.920 | 0.020 | 0.505% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.870 | 3.960 | 3.970 | 3.850 | 0.060 | 1.538% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.950 | 3.900 | 3.990 | 3.870 | 0.020 | 0.515% | 13.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.940 | 3.880 | 3.970 | 3.850 | -0.110 | -2.757% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.020 | 3.990 | 4.030 | 3.930 | -0.030 | -0.746% | 12.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.900 | 4.020 | 4.030 | 3.870 | 0.130 | 3.342% | 23.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.900 | 3.890 | 3.930 | 3.850 | -0.010 | -0.256% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.000 | 3.900 | 4.020 | 3.900 | -0.110 | -2.743% | 21.48万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.980 | 4.010 | 4.050 | 3.980 | 0.030 | 0.754% | 17.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.010 | 3.980 | 4.120 | 3.960 | -0.030 | -0.748% | 27.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.960 | 4.010 | 4.020 | 3.930 | 0.080 | 2.036% | 19.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.880 | 3.930 | 3.930 | 3.830 | 0.050 | 1.289% | 23.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.920 | 3.880 | 3.950 | 3.820 | -0.020 | -0.513% | 17.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.900 | 3.940 | 3.850 | 0.020 | 0.515% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.880 | 3.880 | 3.910 | 3.830 | 0.000 | 0.000% | 15.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.780 | 3.880 | 3.890 | 3.750 | 0.100 | 2.646% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.750 | 3.780 | 3.810 | 3.750 | 0.060 | 1.613% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.760 | 3.720 | 3.830 | 3.710 | -0.040 | -1.064% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.730 | 3.760 | 3.810 | 3.710 | 0.030 | 0.804% | 16.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.650 | 3.730 | 3.730 | 3.630 | 0.060 | 1.635% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.570 | 3.670 | 3.680 | 3.560 | 0.110 | 3.090% | 16.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.700 | 3.560 | 3.710 | 3.560 | -0.200 | -5.319% | 20.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.570 | 3.760 | 3.760 | 3.540 | 0.180 | 5.028% | 29.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.520 | 3.580 | 3.620 | 3.520 | 0.020 | 0.562% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.550 | 3.560 | 3.580 | 3.450 | -0.010 | -0.280% | 19.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.550 | 3.570 | 3.640 | 3.500 | 0.050 | 1.420% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.650 | 3.520 | 3.680 | 3.490 | -0.120 | -3.297% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.610 | 3.640 | 3.710 | 3.600 | -0.010 | -0.274% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.610 | 3.650 | 3.690 | 3.590 | 0.030 | 0.829% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.460 | 3.620 | 3.630 | 3.440 | 0.160 | 4.624% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.610 | 3.460 | 3.610 | 3.460 | -0.160 | -4.420% | 15.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.520 | 3.620 | 3.690 | 3.470 | 0.090 | 2.550% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.530 | 3.530 | 3.590 | 3.410 | -0.030 | -0.843% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.630 | 3.560 | 3.640 | 3.540 | -0.070 | -1.928% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.720 | 3.630 | 3.720 | 3.600 | -0.090 | -2.419% | 16.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.800 | 3.720 | 3.870 | 3.720 | -0.070 | -1.847% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.790 | 3.790 | 3.830 | 3.760 | 0.030 | 0.798% | 19.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.730 | 3.760 | 3.870 | 3.730 | -0.020 | -0.529% | 22.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.660 | 3.780 | 3.850 | 3.610 | 0.120 | 3.279% | 25.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.670 | 3.660 | 3.760 | 3.600 | -0.040 | -1.081% | 22.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.700 | 3.700 | 3.750 | 3.610 | -0.010 | -0.270% | 21.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.840 | 3.710 | 3.860 | 3.700 | -0.160 | -4.134% | 22.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.050 | 3.870 | 4.050 | 3.850 | -0.190 | -4.680% | 32.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.160 | 4.060 | 4.200 | 4.010 | -0.140 | -3.333% | 33.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.350 | 4.200 | 4.390 | 4.200 | -0.240 | -5.405% | 44.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.240 | 4.440 | 4.450 | 4.150 | 0.080 | 1.835% | 60.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.570 | 4.360 | 4.640 | 4.300 | -0.420 | -8.787% | 88.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.050 | 4.780 | 5.050 | 4.770 | 0.190 | 4.139% | 130.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.590 | 4.590 | 4.590 | 4.590 | 0.420 | 10.072% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.280 | 4.170 | 4.350 | 4.090 | -0.220 | -5.011% | 22.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.380 | 4.390 | 4.500 | 4.330 | 0.010 | 0.228% | 24.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.560 | 4.380 | 4.560 | 4.360 | -0.200 | -4.367% | 23.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.610 | 4.580 | 4.620 | 4.510 | -0.050 | -1.080% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.610 | 4.630 | 4.640 | 4.530 | 0.030 | 0.652% | 18.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.480 | 4.600 | 4.650 | 4.450 | 0.130 | 2.908% | 24.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.580 | 4.470 | 4.650 | 4.460 | -0.100 | -2.188% | 25.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.530 | 4.570 | 4.600 | 4.430 | -0.040 | -0.868% | 27.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.850 | 4.610 | 4.850 | 4.570 | -0.280 | -5.726% | 46.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.750 | 4.890 | 4.950 | 4.640 | 0.180 | 3.822% | 50.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.750 | 4.710 | 4.810 | 4.670 | -0.030 | -0.633% | 17.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.570 | 4.740 | 4.760 | 4.530 | 0.170 | 3.720% | 20.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.790 | 4.570 | 4.860 | 4.540 | -0.200 | -4.193% | 25.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.720 | 4.770 | 4.840 | 4.670 | 0.030 | 0.633% | 26.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.590 | 4.740 | 4.770 | 4.520 | 0.140 | 3.043% | 29.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.580 | 4.600 | 4.620 | 4.510 | -0.010 | -0.217% | 16.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.740 | 4.610 | 4.760 | 4.600 | -0.140 | -2.947% | 23.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.880 | 4.750 | 4.900 | 4.740 | -0.140 | -2.863% | 21.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.810 | 4.890 | 4.920 | 4.800 | 0.070 | 1.452% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.910 | 4.820 | 4.950 | 4.810 | -0.090 | -1.833% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.010 | 4.910 | 5.020 | 4.890 | -0.100 | -1.996% | 28.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.930 | 5.010 | 5.020 | 4.900 | 0.080 | 1.623% | 23.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.970 | 4.930 | 5.020 | 4.920 | -0.040 | -0.805% | 18.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.890 | 4.970 | 4.990 | 4.880 | 0.090 | 1.844% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.900 | 4.880 | 4.950 | 4.830 | -0.060 | -1.215% | 15.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.790 | 4.940 | 4.950 | 4.760 | 0.150 | 3.132% | 22.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.900 | 4.790 | 4.900 | 4.760 | -0.140 | -2.840% | 20.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.900 | 4.930 | 4.940 | 4.820 | 0.000 | 0.000% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.860 | 4.930 | 4.980 | 4.820 | 0.020 | 0.407% | 24.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.040 | 4.910 | 5.060 | 4.860 | -0.140 | -2.772% | 26.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.080 | 5.050 | 5.100 | 5.030 | -0.060 | -1.174% | 23.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.160 | 5.110 | 5.160 | 5.070 | -0.050 | -0.969% | 21.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.160 | 5.160 | 5.190 | 5.120 | -0.040 | -0.769% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.120 | 5.200 | 5.200 | 5.090 | 0.050 | 0.971% | 31.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.060 | 5.150 | 5.190 | 5.060 | 0.110 | 2.183% | 28.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.160 | 5.040 | 5.200 | 5.020 | -0.110 | -2.136% | 23.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.190 | 5.150 | 5.200 | 5.070 | 0.040 | 0.783% | 25.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.050 | 5.110 | 5.120 | 5.020 | 0.000 | 0.000% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.170 | 5.100 | 5.190 | 5.090 | 0.000 | 0.000% | 29.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.060 | 5.170 | 5.170 | 5.030 | 0.000 | 0.000% | 34.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.080 | 5.140 | 5.140 | 4.990 | 0.000 | 0.000% | 46.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.690 | 4.970 | 4.980 | 4.690 | 0.000 | 0.000% | 59.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.130 | 4.750 | 5.180 | 4.680 | 0.000 | 0.000% | 71.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.390 | 5.190 | 5.550 | 5.090 | 0.000 | 0.000% | 81.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.350 | 5.110 | 5.360 | 5.030 | 0.000 | 0.000% | 86.80万 | 0.00亿 | 0.000% |