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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.73 | 38.48 | 35.85 | 36.09 | -8.33% | 40.27 | 6.12% |
| 2026-03-20 | 41.44 | 41.76 | 39.20 | 39.37 | -2.38% | 29.65 | 4.13% |
| 2026-03-19 | 41.90 | 42.70 | 40.10 | 40.33 | -8.59% | 41.19 | 5.63% |
| 2026-03-18 | 44.50 | 45.02 | 43.66 | 44.12 | -1.32% | 24.16 | 3.08% |
| 2026-03-17 | 45.38 | 46.23 | 44.66 | 44.71 | -1.45% | 18.47 | 2.29% |
| 2026-03-16 | 46.21 | 46.36 | 44.13 | 45.37 | -3.26% | 35.15 | 4.38% |
| 2026-03-13 | 48.58 | 49.46 | 46.88 | 46.90 | -3.83% | 25.38 | 2.97% |
| 2026-03-12 | 50.59 | 50.78 | 47.70 | 48.77 | -3.75% | 35.88 | 4.13% |
| 2026-03-11 | 51.81 | 52.00 | 50.52 | 50.67 | -1.99% | 17.95 | 1.98% |
| 2026-03-10 | 51.06 | 52.32 | 51.01 | 51.70 | +4.07% | 24.91 | 2.72% |
| 2026-03-09 | 48.10 | 50.32 | 46.87 | 49.68 | -1.00% | 33.22 | 3.87% |
| 2026-03-06 | 50.61 | 51.25 | 49.45 | 50.18 | -1.90% | 25.78 | 2.89% |
| 2026-03-05 | 52.86 | 52.96 | 49.97 | 51.15 | -1.25% | 30.14 | 3.31% |
| 2026-03-04 | 51.97 | 53.90 | 51.01 | 51.80 | -4.43% | 41.60 | 4.49% |
| 2026-03-03 | 56.90 | 57.92 | 54.20 | 54.20 | -10.00% | 56.22 | 5.66% |
| 2026-03-02 | 56.17 | 60.47 | 54.00 | 60.22 | +9.11% | 74.92 | 7.42% |
| 2026-02-27 | 51.60 | 55.26 | 51.60 | 55.19 | +5.85% | 50.10 | 5.24% |
| 2026-02-26 | 53.07 | 53.29 | 52.01 | 52.14 | -1.75% | 33.03 | 3.54% |
| 2026-02-25 | 51.90 | 53.73 | 50.52 | 53.07 | +3.77% | 47.28 | 5.07% |
| 2026-02-24 | 50.75 | 51.89 | 50.50 | 51.14 | +6.34% | 36.18 | 3.98% |