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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.33 | 35.37 | 33.08 | 34.95 | +6.46% | 22.17 | 3.63% |
| 2025-12-16 | 34.47 | 34.67 | 32.33 | 32.83 | -5.36% | 19.09 | 3.24% |
| 2025-12-15 | 34.13 | 35.20 | 33.86 | 34.69 | -0.60% | 14.90 | 2.42% |
| 2025-12-12 | 34.79 | 35.11 | 34.20 | 34.90 | +3.25% | 20.33 | 3.30% |
| 2025-12-11 | 35.75 | 35.97 | 33.79 | 33.80 | -4.17% | 23.18 | 3.75% |
| 2025-12-10 | 35.34 | 35.44 | 34.38 | 35.27 | +4.04% | 25.91 | 4.16% |
| 2025-12-09 | 34.60 | 34.61 | 33.30 | 33.90 | -3.12% | 20.94 | 3.48% |
| 2025-12-08 | 35.23 | 35.40 | 34.56 | 34.99 | -1.38% | 17.79 | 2.87% |
| 2025-12-05 | 34.03 | 35.63 | 33.89 | 35.48 | +2.22% | 23.49 | 3.80% |
| 2025-12-04 | 36.75 | 36.93 | 34.54 | 34.71 | -4.01% | 28.78 | 4.57% |
| 2025-12-03 | 37.29 | 37.78 | 35.91 | 36.16 | -1.58% | 28.21 | 4.31% |
| 2025-12-02 | 36.65 | 37.17 | 36.30 | 36.74 | -1.13% | 22.13 | 3.39% |
| 2025-12-01 | 37.18 | 37.97 | 36.51 | 37.16 | +7.65% | 34.29 | 5.17% |
| 2025-11-28 | 33.01 | 34.58 | 32.95 | 34.52 | +4.92% | 24.19 | 4.01% |
| 2025-11-27 | 33.01 | 33.25 | 32.30 | 32.90 | +3.17% | 18.42 | 3.16% |
| 2025-11-26 | 31.52 | 32.70 | 31.26 | 31.89 | +1.69% | 16.16 | 2.84% |
| 2025-11-25 | 30.99 | 31.85 | 30.80 | 31.36 | +4.05% | 14.52 | 2.61% |
| 2025-11-24 | 29.69 | 30.50 | 29.52 | 30.14 | +1.17% | 13.66 | 2.56% |
| 2025-11-21 | 30.63 | 31.02 | 29.68 | 29.79 | -5.67% | 16.59 | 3.09% |
| 2025-11-20 | 31.78 | 32.67 | 31.40 | 31.58 | -0.63% | 14.82 | 2.61% |