常铝股份
SZ002160 Forward-adjusted MAIN
3.88
-0.02
(-0.51%)
Open
3.92
High
3.93
Low
3.87
Prev close
3.90
Amplitude
1.54%
Volume
766.4万
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
3.86
MA10
3.90
MA20
3.98
MA60
3.87
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.92 | 3.93 | 3.87 | 3.88 | 766万 |
| 2 | 2026-09-29 | 3.81 | 3.93 | 3.79 | 3.90 | 1,362万 |
| 3 | 2026-09-28 | 3.85 | 3.86 | 3.77 | 3.80 | 1,305万 |
| 4 | 2026-09-24 | 3.87 | 3.90 | 3.80 | 3.85 | 1,164万 |
| 5 | 2026-09-23 | 3.93 | 3.94 | 3.87 | 3.88 | 831万 |
| 6 | 2026-09-22 | 3.96 | 3.97 | 3.91 | 3.92 | 1,357万 |
| 7 | 2026-09-21 | 3.90 | 3.97 | 3.90 | 3.96 | 990万 |
| 8 | 2026-09-18 | 3.94 | 3.99 | 3.90 | 3.91 | 948万 |
| 9 | 2026-09-17 | 3.97 | 3.97 | 3.87 | 3.93 | 1,158万 |
| 10 | 2026-09-16 | 3.93 | 3.99 | 3.89 | 3.97 | 870万 |
| 11 | 2026-09-15 | 3.99 | 4.02 | 3.91 | 3.92 | 1,074万 |
| 12 | 2026-09-14 | 3.96 | 4.00 | 3.91 | 3.98 | 1,154万 |
52W
Data range
3.41
11.6%
7.45
High/low over the last 250 trading days, and where the price sits.
← Stocks