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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.50 | 30.96 | 28.50 | 30.61 | -1.19% | 28.82 | 5.41% |
| 2025-10-21 | 31.16 | 31.56 | 30.74 | 30.98 | -0.80% | 20.69 | 3.74% |
| 2025-10-20 | 31.56 | 32.20 | 30.88 | 31.23 | -3.76% | 29.79 | 5.34% |
| 2025-10-17 | 34.96 | 35.05 | 32.36 | 32.45 | -5.34% | 32.18 | 5.43% |
| 2025-10-16 | 35.47 | 36.12 | 34.00 | 34.28 | -0.78% | 28.86 | 4.64% |
| 2025-10-15 | 35.18 | 35.48 | 33.08 | 34.55 | -1.20% | 34.53 | 5.73% |
| 2025-10-14 | 39.30 | 39.89 | 34.02 | 34.97 | -7.49% | 52.88 | 8.06% |
| 2025-10-13 | 36.00 | 37.80 | 33.30 | 37.80 | +4.13% | 48.06 | 7.65% |
| 2025-10-10 | 35.74 | 39.38 | 35.60 | 36.30 | +0.33% | 40.40 | 6.23% |
| 2025-10-09 | 35.00 | 36.18 | 34.39 | 36.18 | +10.00% | 26.45 | 4.20% |
| 2025-09-30 | 33.00 | 33.85 | 32.62 | 32.89 | +5.21% | 29.10 | 4.95% |
| 2025-09-29 | 29.44 | 31.26 | 29.00 | 31.26 | +9.99% | 23.38 | 4.35% |
| 2025-09-26 | 27.51 | 28.88 | 27.43 | 28.42 | +4.72% | 14.13 | 2.81% |
| 2025-09-25 | 27.78 | 27.81 | 27.00 | 27.14 | -2.37% | 11.51 | 2.38% |
| 2025-09-24 | 26.77 | 28.16 | 26.60 | 27.80 | +2.85% | 13.09 | 2.68% |
| 2025-09-23 | 27.58 | 27.75 | 26.40 | 27.03 | +1.69% | 13.69 | 2.85% |
| 2025-09-22 | 26.15 | 26.59 | 25.65 | 26.58 | +6.53% | 15.80 | 3.42% |
| 2025-09-19 | 24.20 | 25.17 | 24.08 | 24.95 | +3.23% | 9.26 | 2.12% |
| 2025-09-18 | 24.50 | 25.09 | 23.70 | 24.17 | -3.32% | 13.08 | 3.01% |
| 2025-09-17 | 25.78 | 25.78 | 24.85 | 25.00 | -4.58% | 15.59 | 3.50% |