兴业银锡 sz.000426
41.47
+4.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.02 | 42.06 | 39.24 | 41.47 | +4.04% | 23.67 | 3.26% |
| 2026-05-21 | 42.10 | 43.00 | 39.74 | 39.86 | -3.70% | 29.30 | 3.98% |
| 2026-05-20 | 41.10 | 41.50 | 39.92 | 41.39 | -0.79% | 26.33 | 3.66% |
| 2026-05-19 | 43.20 | 43.27 | 41.04 | 41.72 | -2.98% | 24.01 | 3.24% |
| 2026-05-18 | 42.98 | 43.58 | 41.61 | 43.00 | -2.58% | 27.09 | 3.58% |
| 2026-05-15 | 45.70 | 45.70 | 43.41 | 44.14 | -8.37% | 52.94 | 6.70% |
| 2026-05-14 | 50.00 | 50.65 | 48.17 | 48.17 | -3.62% | 35.57 | 4.07% |
| 2026-05-13 | 51.65 | 52.07 | 49.47 | 49.98 | -1.90% | 42.97 | 4.81% |
| 2026-05-12 | 52.11 | 52.69 | 50.54 | 50.95 | +3.37% | 63.02 | 6.89% |
| 2026-05-11 | 49.76 | 50.46 | 48.58 | 49.29 | -0.92% | 53.26 | 6.07% |
| 2026-05-08 | 47.57 | 50.92 | 47.53 | 49.75 | +3.34% | 55.34 | 6.28% |
| 2026-05-07 | 46.31 | 48.68 | 46.31 | 48.14 | +6.55% | 56.01 | 6.62% |
| 2026-05-06 | 43.18 | 45.69 | 43.03 | 45.18 | +6.61% | 39.12 | 4.98% |
| 2026-04-30 | 44.00 | 44.50 | 42.02 | 42.38 | -2.21% | 28.53 | 3.73% |
| 2026-04-29 | 41.50 | 43.49 | 41.50 | 43.34 | +3.96% | 21.42 | 2.82% |
| 2026-04-28 | 41.73 | 42.38 | 41.40 | 41.69 | -0.79% | 18.42 | 2.48% |
| 2026-04-27 | 40.56 | 42.36 | 40.54 | 42.02 | +3.65% | 22.34 | 3.02% |
| 2026-04-24 | 40.76 | 41.38 | 39.61 | 40.54 | -1.36% | 20.34 | 2.84% |
| 2026-04-23 | 43.11 | 43.80 | 40.40 | 41.10 | -5.78% | 34.85 | 4.73% |
| 2026-04-22 | 41.99 | 43.79 | 41.39 | 43.62 | -2.92% | 38.73 | 5.08% |