网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

常铝股份 (002160)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.17 52周最低:3.02

常铝股份(002160) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-06-143.593.623.493.51-0.08-2.2336,1701,2873.620.50
2019-06-133.533.603.523.590.020.5641,7891,4902.240.58
2019-06-123.563.653.523.570.020.5655,2371,9773.660.76
2019-06-113.443.563.413.550.144.1148,5321,7044.400.67
2019-06-103.363.433.363.410.051.4935,3571,2032.080.49
2019-06-063.413.443.363.36-0.05-1.4737,2181,2632.350.51
2019-06-053.453.483.413.410.000.0037,3401,2872.050.52
2019-06-043.523.543.353.41-0.16-4.4873,0112,5165.321.01
2019-06-033.633.663.563.57-0.06-1.6548,0671,7272.750.66
2019-05-313.693.753.633.63-0.08-2.1667,9042,5003.230.94
2019-05-303.643.723.603.710.061.6483,1553,0503.291.15
2019-05-293.573.723.553.650.041.1161,5362,2504.710.85
2019-05-283.643.783.583.61-0.06-1.6382,8193,0195.451.14
2019-05-273.533.853.473.670.154.2685,3713,12410.801.18
2019-05-243.463.593.463.520.010.2850,9341,8033.700.70
2019-05-233.573.613.463.51-0.12-3.3176,3282,6964.131.05
2019-05-223.723.753.603.63-0.13-3.46102,6993,7633.991.42
2019-05-213.603.833.543.760.082.17141,6515,2677.881.96
2019-05-203.613.743.423.68-0.05-1.34143,0135,0968.581.97
2019-05-173.964.023.673.73-0.19-4.85221,5838,4798.933.06
2019-05-163.583.923.573.920.3610.11111,7044,2939.831.54
2019-05-153.543.593.513.560.072.0147,3031,6812.290.65
2019-05-143.483.553.483.49-0.04-1.1333,5511,1801.980.46
2019-05-133.483.583.473.530.010.2849,3561,7473.130.68
2019-05-103.443.543.403.520.102.9273,6522,5744.091.02
2019-05-093.403.463.403.42-0.02-0.5831,0121,0641.740.43
2019-05-083.423.503.353.44-0.02-0.5853,0301,8294.340.73
2019-05-073.473.523.383.460.010.2964,5832,2344.060.89
2019-05-063.583.693.363.45-0.28-7.5190,8673,2018.851.25
2019-04-303.643.773.623.730.051.3653,7602,0034.080.74
2019-04-293.853.853.603.68-0.18-4.6693,2803,4686.481.29
2019-04-263.993.993.803.86-0.13-3.26109,6574,2384.761.51
2019-04-254.174.223.963.99-0.20-4.77121,6204,9696.211.68
2019-04-244.144.224.114.190.040.9696,5084,0142.651.33
2019-04-234.374.394.074.15-0.25-5.68170,2227,1707.272.35
2019-04-224.394.504.354.400.030.69166,4257,3613.432.30
2019-04-194.264.374.244.370.051.16115,5184,9863.011.81
2019-04-184.314.414.304.32-0.01-0.23110,1964,7872.541.73
2019-04-174.304.374.254.330.020.46133,4375,7652.782.09
2019-04-164.174.394.104.310.122.86173,9427,4266.922.73
2019-04-154.294.324.194.19-0.04-0.9580,2613,4263.071.26
2019-04-124.214.254.154.23-0.02-0.4772,8913,0652.351.14
2019-04-114.364.364.244.25-0.11-2.5288,8923,8242.751.39
2019-04-104.334.374.244.360.010.23118,9045,1202.991.86
2019-04-094.374.394.274.35-0.11-2.47145,3266,2882.692.28
2019-04-084.344.664.334.460.133.00297,14013,3147.624.66
2019-04-044.404.524.284.330.000.00179,6857,8795.542.82
2019-04-034.304.344.254.330.030.70117,7025,0732.091.84
2019-04-024.344.374.244.300.000.00133,1415,7103.022.09
2019-04-014.084.304.074.300.225.39182,7127,7155.642.86
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019