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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.48 | 18.83 | 18.30 | 18.68 | +3.71% | 12.30 | 3.72% |
| 2025-07-21 | 17.82 | 18.16 | 17.69 | 18.02 | +0.44% | 9.29 | 2.91% |
| 2025-07-18 | 17.86 | 18.02 | 17.75 | 17.94 | +1.35% | 7.60 | 2.39% |
| 2025-07-17 | 17.61 | 17.82 | 17.55 | 17.70 | -0.06% | 5.14 | 1.63% |
| 2025-07-16 | 18.15 | 18.33 | 17.52 | 17.71 | -3.69% | 9.15 | 2.89% |
| 2025-07-15 | 17.93 | 18.48 | 17.93 | 18.38 | +0.65% | 9.35 | 2.87% |
| 2025-07-14 | 18.32 | 18.83 | 18.08 | 18.27 | +3.44% | 15.00 | 4.58% |
| 2025-07-11 | 17.15 | 17.83 | 16.90 | 17.66 | +5.23% | 13.51 | 4.36% |
| 2025-07-10 | 16.59 | 16.79 | 16.49 | 16.78 | +1.32% | 4.08 | 1.38% |
| 2025-07-09 | 16.82 | 16.93 | 16.34 | 16.56 | -1.89% | 6.95 | 2.36% |
| 2025-07-08 | 16.96 | 17.14 | 16.81 | 16.88 | -0.41% | 6.31 | 2.09% |
| 2025-07-07 | 16.85 | 17.55 | 16.77 | 16.95 | +0.65% | 10.39 | 3.40% |
| 2025-07-04 | 16.69 | 17.15 | 16.54 | 16.84 | +0.42% | 8.47 | 2.83% |
| 2025-07-03 | 16.36 | 16.87 | 16.28 | 16.77 | +3.12% | 9.35 | 3.17% |
| 2025-07-02 | 16.07 | 16.53 | 15.95 | 16.26 | +0.99% | 8.00 | 2.75% |
| 2025-07-01 | 15.77 | 16.10 | 15.67 | 16.10 | +2.28% | 5.74 | 2.03% |
| 2025-06-30 | 15.77 | 15.84 | 15.54 | 15.74 | -1.68% | 6.73 | 2.40% |
| 2025-06-27 | 15.57 | 16.24 | 15.52 | 16.01 | +3.95% | 10.97 | 3.87% |
| 2025-06-26 | 15.44 | 15.49 | 15.17 | 15.41 | +1.05% | 7.42 | 2.71% |
| 2025-06-25 | 15.21 | 15.34 | 15.00 | 15.25 | +0.33% | 5.75 | 2.13% |