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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.15 | 45.30 | 43.98 | 44.93 | -1.21% | 16.98 | 2.14% |
| 2026-04-20 | 44.48 | 46.63 | 44.30 | 45.48 | +2.71% | 28.81 | 3.55% |
| 2026-04-17 | 43.63 | 44.56 | 43.53 | 44.28 | -1.05% | 18.65 | 2.38% |
| 2026-04-16 | 44.50 | 45.19 | 43.78 | 44.75 | +2.01% | 23.33 | 2.95% |
| 2026-04-15 | 44.98 | 46.28 | 43.61 | 43.87 | +0.62% | 37.53 | 4.69% |
| 2026-04-14 | 43.48 | 44.29 | 43.03 | 43.60 | +2.06% | 20.91 | 2.71% |
| 2026-04-13 | 42.93 | 43.00 | 42.20 | 42.72 | -1.34% | 16.96 | 2.24% |
| 2026-04-10 | 43.71 | 44.49 | 43.23 | 43.30 | -0.60% | 22.90 | 2.95% |
| 2026-04-09 | 43.15 | 44.25 | 42.90 | 43.56 | 0.00% | 34.46 | 4.45% |
| 2026-04-08 | 41.65 | 43.56 | 41.59 | 43.56 | +10.00% | 23.89 | 3.13% |
| 2026-04-07 | 39.42 | 39.99 | 39.34 | 39.60 | +0.46% | 11.05 | 1.57% |
| 2026-04-03 | 40.51 | 40.63 | 39.38 | 39.42 | -1.35% | 11.79 | 1.67% |
| 2026-04-02 | 40.81 | 40.97 | 39.50 | 39.96 | -3.83% | 21.44 | 3.01% |
| 2026-04-01 | 41.90 | 41.90 | 40.57 | 41.55 | +3.31% | 27.55 | 3.76% |
| 2026-03-31 | 40.56 | 41.86 | 39.90 | 40.22 | -0.10% | 28.26 | 3.90% |
| 2026-03-30 | 39.68 | 40.33 | 38.87 | 40.26 | +0.45% | 19.05 | 2.70% |
| 2026-03-27 | 38.62 | 40.61 | 38.42 | 40.08 | +2.51% | 21.34 | 3.03% |
| 2026-03-26 | 40.08 | 40.33 | 38.89 | 39.10 | -2.62% | 19.01 | 2.71% |
| 2026-03-25 | 40.50 | 41.80 | 39.90 | 40.15 | +4.97% | 40.81 | 5.63% |
| 2026-03-24 | 37.50 | 38.38 | 36.01 | 38.25 | +5.99% | 32.37 | 4.88% |