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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.18 | 52.50 | 49.85 | 51.00 | +2.31% | 41.15 | 4.54% |
| 2026-01-15 | 50.39 | 52.23 | 48.76 | 49.85 | -1.05% | 58.28 | 6.54% |
| 2026-01-14 | 48.52 | 50.68 | 48.21 | 50.38 | +7.74% | 50.13 | 5.69% |
| 2026-01-13 | 45.60 | 48.18 | 45.00 | 46.76 | +3.00% | 40.56 | 4.88% |
| 2026-01-12 | 44.48 | 45.64 | 43.50 | 45.40 | +7.40% | 41.26 | 5.21% |
| 2026-01-09 | 40.57 | 42.41 | 40.42 | 42.27 | +3.30% | 29.61 | 4.00% |
| 2026-01-08 | 41.94 | 43.01 | 40.55 | 40.92 | -2.90% | 32.39 | 4.37% |
| 2026-01-07 | 41.00 | 43.95 | 40.75 | 42.14 | +4.59% | 41.94 | 5.56% |
| 2026-01-06 | 39.90 | 40.91 | 38.90 | 40.29 | +2.89% | 38.21 | 5.40% |
| 2026-01-05 | 36.72 | 39.16 | 36.43 | 39.16 | +10.00% | 40.90 | 6.07% |
| 2025-12-31 | 36.78 | 37.67 | 35.40 | 35.60 | -3.00% | 27.23 | 4.22% |
| 2025-12-30 | 34.72 | 37.20 | 34.42 | 36.70 | -0.24% | 29.30 | 4.59% |
| 2025-12-29 | 36.75 | 38.91 | 35.76 | 36.79 | +2.88% | 42.50 | 6.41% |
| 2025-12-26 | 35.93 | 36.20 | 35.21 | 35.76 | +2.26% | 21.53 | 3.39% |
| 2025-12-25 | 35.17 | 35.30 | 34.47 | 34.97 | -3.13% | 19.60 | 3.17% |
| 2025-12-24 | 36.27 | 37.55 | 35.89 | 36.10 | +2.35% | 26.18 | 4.05% |
| 2025-12-23 | 36.38 | 36.56 | 35.00 | 35.27 | -2.41% | 22.43 | 3.55% |
| 2025-12-22 | 36.00 | 36.87 | 35.80 | 36.14 | +2.29% | 24.17 | 3.75% |
| 2025-12-19 | 34.17 | 35.50 | 33.63 | 35.33 | +1.58% | 17.53 | 2.84% |
| 2025-12-18 | 35.01 | 35.65 | 34.63 | 34.78 | -0.49% | 14.78 | 2.37% |