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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.36 | 49.54 | 47.90 | 48.09 | -4.11% | 31.41 | 3.64% |
| 2026-02-12 | 50.22 | 51.60 | 50.02 | 50.15 | -0.48% | 27.84 | 3.09% |
| 2026-02-11 | 49.45 | 50.98 | 49.41 | 50.39 | +1.55% | 26.36 | 2.96% |
| 2026-02-10 | 50.08 | 50.77 | 49.26 | 49.62 | -1.18% | 28.27 | 3.19% |
| 2026-02-09 | 50.50 | 50.57 | 48.70 | 50.21 | +4.56% | 43.37 | 4.91% |
| 2026-02-06 | 45.02 | 49.26 | 45.02 | 48.02 | -4.00% | 61.80 | 7.32% |
| 2026-02-05 | 51.83 | 53.84 | 48.37 | 50.02 | -6.33% | 74.01 | 8.26% |
| 2026-02-04 | 53.00 | 53.58 | 51.57 | 53.40 | +3.79% | 60.29 | 6.47% |
| 2026-02-03 | 49.83 | 52.50 | 49.83 | 51.45 | -7.08% | 93.91 | 10.54% |
| 2026-02-02 | 55.37 | 55.37 | 55.37 | 55.37 | -10.00% | 2.73 | 0.28% |
| 2026-01-30 | 61.52 | 64.07 | 61.52 | 61.52 | -10.01% | 47.62 | 4.33% |
| 2026-01-29 | 71.50 | 74.80 | 65.00 | 68.36 | -0.64% | 96.49 | 7.79% |
| 2026-01-28 | 64.01 | 68.88 | 61.78 | 68.80 | +9.41% | 81.53 | 7.03% |
| 2026-01-27 | 63.50 | 66.88 | 60.94 | 62.88 | -1.24% | 95.16 | 8.35% |
| 2026-01-26 | 63.00 | 63.67 | 62.01 | 63.67 | +10.00% | 50.18 | 4.46% |
| 2026-01-23 | 55.00 | 57.90 | 54.44 | 57.88 | +9.91% | 51.04 | 5.12% |
| 2026-01-22 | 52.27 | 53.42 | 50.61 | 52.66 | -2.84% | 46.60 | 5.04% |
| 2026-01-21 | 51.71 | 54.59 | 51.41 | 54.20 | +4.73% | 45.57 | 4.84% |
| 2026-01-20 | 50.32 | 52.99 | 48.70 | 51.75 | +3.19% | 45.49 | 5.03% |
| 2026-01-19 | 51.78 | 51.88 | 48.70 | 50.15 | -1.67% | 34.64 | 3.88% |