常铝股份
sz002160 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.81
涨跌幅
-2.06%
成交量
9,648,000 股
成交额
37,048,324 元
换手率
0.94%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.85 | 3.81 | 3.89 | 3.80 | -2.06% | 9,648,000 | 37,048,324 | 0.94 |
| 2026-10-13 | 3.83 | 3.89 | 3.91 | 3.75 | +0.78% | 13,832,800 | 53,070,276 | 1.34 |
| 2026-10-12 | 3.93 | 3.86 | 3.95 | 3.84 | -1.78% | 11,579,000 | 44,912,824 | 1.12 |
| 2026-10-09 | 3.90 | 3.93 | 3.94 | 3.83 | +1.03% | 11,478,200 | 44,639,388 | 1.11 |
| 2026-10-08 | 3.88 | 3.89 | 3.94 | 3.87 | +0.26% | 10,796,300 | 42,096,236 | 1.05 |
| 2026-09-30 | 3.92 | 3.88 | 3.93 | 3.87 | -0.51% | 7,664,000 | 29,855,424 | 0.74 |
| 2026-09-29 | 3.81 | 3.90 | 3.93 | 3.79 | +2.63% | 13,624,700 | 52,780,648 | 1.32 |
| 2026-09-28 | 3.85 | 3.80 | 3.86 | 3.77 | -1.30% | 13,046,900 | 49,620,308 | 1.27 |
| 2026-09-24 | 3.87 | 3.85 | 3.90 | 3.80 | -0.77% | 11,644,800 | 44,926,160 | 1.13 |
| 2026-09-23 | 3.93 | 3.88 | 3.94 | 3.87 | -1.02% | 8,312,100 | 32,415,680 | 0.81 |
| 2026-09-22 | 3.96 | 3.92 | 3.97 | 3.91 | -1.01% | 13,567,900 | 53,488,904 | 1.32 |
| 2026-09-21 | 3.90 | 3.96 | 3.97 | 3.90 | +1.28% | 9,895,700 | 39,009,016 | 0.96 |
| 2026-09-18 | 3.94 | 3.91 | 3.99 | 3.90 | -0.51% | 9,479,000 | 37,372,960 | 0.92 |
| 2026-09-17 | 3.97 | 3.93 | 3.97 | 3.87 | -1.01% | 11,581,400 | 45,308,984 | 1.12 |
| 2026-09-16 | 3.93 | 3.97 | 3.99 | 3.89 | +1.28% | 8,701,800 | 34,362,828 | 0.84 |
| 2026-09-15 | 3.99 | 3.92 | 4.02 | 3.91 | -1.51% | 10,738,900 | 42,479,408 | 1.04 |
| 2026-09-14 | 3.96 | 3.98 | 4.00 | 3.91 | +1.02% | 11,540,500 | 45,814,880 | 1.12 |
| 2026-09-11 | 4.04 | 3.94 | 4.04 | 3.88 | -3.43% | 18,261,000 | 71,845,128 | 1.77 |
| 2026-09-10 | 4.15 | 4.08 | 4.16 | 4.08 | -2.16% | 11,387,300 | 46,789,708 | 1.10 |
| 2026-09-09 | 4.15 | 4.17 | 4.19 | 4.13 | +0.97% | 19,417,300 | 80,902,056 | 1.88 |
| 2026-09-08 | 4.08 | 4.13 | 4.15 | 4.06 | +1.72% | 13,451,700 | 55,433,548 | 1.31 |
| 2026-09-07 | 4.04 | 4.06 | 4.08 | 4.01 | +0.25% | 11,645,200 | 47,241,884 | 1.13 |
| 2026-09-04 | 4.12 | 4.05 | 4.13 | 4.03 | -0.74% | 13,048,400 | 53,296,688 | 1.27 |
| 2026-09-03 | 4.15 | 4.08 | 4.16 | 4.07 | -1.21% | 12,818,100 | 52,684,120 | 1.24 |
| 2026-09-02 | 4.10 | 4.13 | 4.14 | 4.04 | -0.24% | 12,790,700 | 52,299,008 | 1.24 |
| 2026-09-01 | 4.10 | 4.14 | 4.16 | 4.10 | +0.49% | 12,452,400 | 51,508,520 | 1.21 |
| 2026-08-31 | 4.13 | 4.12 | 4.13 | 4.06 | -1.20% | 16,381,600 | 67,150,424 | 1.59 |
| 2026-08-28 | 4.10 | 4.17 | 4.19 | 4.06 | +1.46% | 21,014,400 | 86,896,192 | 2.04 |
| 2026-08-27 | 4.09 | 4.11 | 4.14 | 4.05 | +0.49% | 16,544,000 | 67,659,296 | 1.61 |
| 2026-08-26 | 4.03 | 4.09 | 4.13 | 4.02 | +1.49% | 19,490,100 | 79,706,376 | 1.89 |
需要全历史数据与程序化访问？
查看 常铝股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002160 获取全部历史日线。