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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.17 | 26.58 | 24.63 | 26.20 | +2.30% | 17.99 | 3.97% |
| 2025-09-15 | 25.50 | 26.05 | 25.16 | 25.61 | +0.63% | 14.55 | 3.19% |
| 2025-09-12 | 24.00 | 26.06 | 23.81 | 25.45 | +7.43% | 23.65 | 5.28% |
| 2025-09-11 | 23.31 | 23.89 | 23.18 | 23.69 | +1.94% | 9.02 | 2.16% |
| 2025-09-10 | 23.11 | 23.64 | 22.80 | 23.24 | -2.27% | 11.86 | 2.88% |
| 2025-09-09 | 23.44 | 24.90 | 23.21 | 23.78 | +2.19% | 16.95 | 3.97% |
| 2025-09-08 | 23.50 | 23.70 | 22.96 | 23.27 | -0.21% | 12.11 | 2.92% |
| 2025-09-05 | 22.03 | 23.48 | 21.97 | 23.32 | +5.90% | 13.70 | 3.37% |
| 2025-09-04 | 23.14 | 23.70 | 21.60 | 22.02 | -4.09% | 15.93 | 3.99% |
| 2025-09-03 | 23.72 | 24.12 | 22.50 | 22.96 | -0.86% | 18.08 | 4.39% |
| 2025-09-02 | 23.45 | 24.21 | 22.95 | 23.16 | +0.30% | 22.61 | 5.42% |
| 2025-09-01 | 22.40 | 23.35 | 21.66 | 23.09 | +8.25% | 23.40 | 5.82% |
| 2025-08-29 | 20.59 | 21.44 | 20.44 | 21.33 | +4.87% | 14.67 | 3.93% |
| 2025-08-28 | 20.09 | 20.55 | 19.78 | 20.34 | +1.14% | 9.68 | 2.71% |
| 2025-08-27 | 21.01 | 21.05 | 20.02 | 20.11 | -4.24% | 13.06 | 3.58% |
| 2025-08-26 | 19.80 | 21.64 | 19.53 | 21.00 | +2.14% | 16.09 | 4.42% |
| 2025-08-25 | 20.55 | 20.95 | 20.17 | 20.56 | +2.95% | 13.31 | 3.65% |
| 2025-08-22 | 19.90 | 20.15 | 19.78 | 19.97 | +1.17% | 5.91 | 1.67% |
| 2025-08-21 | 19.94 | 20.39 | 19.68 | 19.74 | -0.20% | 7.08 | 1.99% |
| 2025-08-20 | 19.55 | 20.08 | 19.44 | 19.78 | -0.50% | 8.79 | 2.50% |