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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.16 | 32.07 | 30.16 | 31.78 | +6.68% | 19.85 | 3.59% |
| 2025-11-18 | 30.68 | 30.88 | 29.57 | 29.79 | -4.21% | 15.31 | 2.87% |
| 2025-11-17 | 31.43 | 31.63 | 30.51 | 31.10 | -2.90% | 19.08 | 3.46% |
| 2025-11-14 | 32.61 | 33.38 | 31.88 | 32.03 | -4.39% | 30.46 | 5.25% |
| 2025-11-13 | 32.22 | 33.50 | 31.84 | 33.50 | +10.02% | 35.07 | 6.00% |
| 2025-11-12 | 30.12 | 31.25 | 29.88 | 30.45 | +1.98% | 20.60 | 3.81% |
| 2025-11-11 | 31.34 | 31.56 | 29.82 | 29.86 | -0.47% | 21.76 | 4.02% |
| 2025-11-10 | 29.90 | 30.33 | 29.63 | 30.00 | +2.85% | 17.23 | 3.24% |
| 2025-11-07 | 29.00 | 29.58 | 28.78 | 29.17 | +0.24% | 9.23 | 1.78% |
| 2025-11-06 | 28.47 | 29.26 | 28.33 | 29.10 | +2.21% | 11.48 | 2.24% |
| 2025-11-05 | 27.25 | 28.66 | 27.10 | 28.47 | +2.30% | 15.00 | 3.01% |
| 2025-11-04 | 29.43 | 29.78 | 27.61 | 27.83 | -6.70% | 24.21 | 4.80% |
| 2025-11-03 | 30.09 | 30.52 | 28.68 | 29.83 | -2.42% | 17.71 | 3.39% |
| 2025-10-31 | 31.40 | 31.60 | 30.51 | 30.57 | +0.07% | 19.29 | 3.49% |
| 2025-10-30 | 30.77 | 31.35 | 30.49 | 30.55 | -2.02% | 17.13 | 3.12% |
| 2025-10-29 | 29.97 | 31.23 | 29.86 | 31.18 | +5.55% | 18.20 | 3.36% |
| 2025-10-28 | 30.81 | 30.82 | 29.46 | 29.54 | -3.87% | 17.58 | 3.31% |
| 2025-10-27 | 30.50 | 30.90 | 29.86 | 30.73 | +1.29% | 19.11 | 3.54% |
| 2025-10-24 | 30.55 | 30.82 | 30.01 | 30.34 | 0.00% | 11.78 | 2.19% |
| 2025-10-23 | 30.32 | 30.60 | 29.40 | 30.34 | -0.88% | 17.31 | 3.26% |