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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.27 | 15.56 | 15.13 | 15.20 | -0.26% | 6.25 | 2.29% |
| 2025-06-23 | 15.10 | 15.38 | 15.02 | 15.24 | +1.66% | 5.81 | 2.14% |
| 2025-06-20 | 15.32 | 15.42 | 14.94 | 14.99 | -2.27% | 6.87 | 2.55% |
| 2025-06-19 | 15.84 | 16.20 | 15.26 | 15.34 | -5.58% | 11.05 | 3.96% |
| 2025-06-18 | 16.48 | 16.60 | 16.08 | 16.24 | +1.18% | 9.87 | 3.40% |
| 2025-06-17 | 15.93 | 16.22 | 15.86 | 16.05 | +0.69% | 5.69 | 1.99% |
| 2025-06-16 | 15.95 | 16.26 | 15.74 | 15.94 | -0.99% | 7.87 | 2.76% |
| 2025-06-13 | 16.43 | 16.61 | 15.89 | 16.10 | -3.12% | 11.90 | 4.13% |
| 2025-06-12 | 16.30 | 16.74 | 15.94 | 16.62 | +2.46% | 9.98 | 3.40% |
| 2025-06-11 | 16.22 | 16.34 | 16.08 | 16.22 | -0.18% | 8.46 | 2.93% |
| 2025-06-10 | 16.11 | 16.43 | 15.77 | 16.25 | +1.37% | 11.60 | 4.03% |
| 2025-06-09 | 15.40 | 16.03 | 15.30 | 16.03 | +4.34% | 16.19 | 5.78% |
| 2025-06-06 | 15.15 | 15.46 | 14.68 | 15.37 | +8.21% | 22.68 | 8.41% |
| 2025-06-05 | 14.11 | 14.34 | 14.01 | 14.20 | +1.14% | 4.96 | 1.96% |
| 2025-06-04 | 13.71 | 14.29 | 13.62 | 14.04 | +2.92% | 8.57 | 3.43% |
| 2025-06-03 | 13.73 | 13.80 | 13.45 | 13.64 | +3.48% | 7.41 | 3.04% |
| 2025-05-30 | 13.43 | 13.43 | 13.09 | 13.18 | -2.07% | 4.13 | 1.75% |
| 2025-05-29 | 13.57 | 13.68 | 13.41 | 13.46 | -1.46% | 4.57 | 1.90% |
| 2025-05-28 | 13.49 | 13.79 | 13.38 | 13.66 | +1.48% | 3.74 | 1.54% |
| 2025-05-27 | 13.88 | 13.91 | 13.40 | 13.46 | -3.02% | 5.09 | 2.11% |