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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.39 | 20.86 | 19.65 | 19.88 | -3.16% | 9.90 | 2.76% |
| 2025-08-18 | 20.15 | 20.74 | 19.99 | 20.53 | +1.38% | 8.75 | 2.41% |
| 2025-08-15 | 19.81 | 20.61 | 19.81 | 20.25 | +0.49% | 8.11 | 2.24% |
| 2025-08-14 | 19.87 | 20.52 | 19.72 | 20.15 | +1.97% | 11.24 | 3.13% |
| 2025-08-13 | 18.96 | 19.84 | 18.94 | 19.76 | +4.37% | 9.29 | 2.69% |
| 2025-08-12 | 18.53 | 18.93 | 18.35 | 18.93 | +0.96% | 5.31 | 1.60% |
| 2025-08-11 | 18.93 | 18.98 | 18.58 | 18.75 | -1.88% | 8.46 | 2.53% |
| 2025-08-08 | 19.03 | 19.26 | 18.87 | 19.11 | +1.48% | 6.43 | 1.89% |
| 2025-08-07 | 18.95 | 19.13 | 18.44 | 18.83 | -0.63% | 7.53 | 2.26% |
| 2025-08-06 | 18.67 | 19.06 | 18.65 | 18.95 | +1.71% | 6.26 | 1.86% |
| 2025-08-05 | 18.71 | 18.89 | 18.45 | 18.63 | +0.54% | 7.10 | 2.14% |
| 2025-08-04 | 18.23 | 18.58 | 18.01 | 18.53 | +3.85% | 8.86 | 2.72% |
| 2025-08-01 | 17.44 | 17.94 | 17.27 | 17.85 | +2.17% | 8.84 | 2.80% |
| 2025-07-31 | 17.62 | 17.83 | 17.36 | 17.47 | -3.73% | 10.13 | 3.24% |
| 2025-07-30 | 18.44 | 18.58 | 18.09 | 18.15 | -1.35% | 7.17 | 2.20% |
| 2025-07-29 | 18.33 | 18.58 | 18.22 | 18.39 | -0.75% | 5.79 | 1.77% |
| 2025-07-28 | 18.48 | 18.75 | 18.22 | 18.53 | -2.67% | 11.22 | 3.41% |
| 2025-07-25 | 19.33 | 19.42 | 18.76 | 19.04 | -2.00% | 7.61 | 2.24% |
| 2025-07-24 | 19.43 | 19.61 | 19.09 | 19.43 | -0.15% | 9.84 | 2.86% |
| 2025-07-23 | 18.80 | 19.81 | 18.73 | 19.46 | +4.16% | 15.46 | 4.47% |