锡业股份 sz.000960
38.01
+4.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.91 | 38.59 | 36.50 | 38.01 | +4.74% | 24.82 | 4.01% |
| 2026-05-21 | 37.55 | 39.37 | 36.18 | 36.29 | -0.47% | 30.06 | 4.82% |
| 2026-05-20 | 36.01 | 36.60 | 34.71 | 36.46 | +0.30% | 21.18 | 3.61% |
| 2026-05-19 | 37.32 | 37.46 | 35.40 | 36.35 | -3.58% | 19.78 | 3.32% |
| 2026-05-18 | 35.70 | 38.10 | 35.35 | 37.70 | +3.23% | 22.72 | 3.73% |
| 2026-05-15 | 38.39 | 38.49 | 36.13 | 36.52 | -6.17% | 29.86 | 4.90% |
| 2026-05-14 | 40.46 | 41.71 | 38.90 | 38.92 | -3.57% | 30.09 | 4.55% |
| 2026-05-13 | 41.00 | 41.41 | 39.72 | 40.36 | -0.84% | 27.11 | 4.08% |
| 2026-05-12 | 42.18 | 42.37 | 40.32 | 40.70 | -1.48% | 31.33 | 4.63% |
| 2026-05-11 | 40.98 | 42.38 | 40.39 | 41.31 | +2.53% | 37.97 | 5.58% |
| 2026-05-08 | 39.50 | 41.14 | 39.30 | 40.29 | +0.72% | 32.35 | 4.90% |
| 2026-05-07 | 39.30 | 40.68 | 39.20 | 40.00 | +4.00% | 42.99 | 6.55% |
| 2026-05-06 | 36.01 | 38.68 | 35.82 | 38.46 | +9.11% | 37.81 | 6.14% |
| 2026-04-30 | 35.44 | 36.18 | 34.88 | 35.25 | -1.56% | 17.68 | 3.04% |
| 2026-04-29 | 34.66 | 36.17 | 34.38 | 35.81 | +3.23% | 21.73 | 3.70% |
| 2026-04-28 | 36.24 | 36.24 | 34.62 | 34.69 | -8.54% | 31.98 | 5.49% |
| 2026-04-27 | 37.70 | 38.87 | 37.53 | 37.93 | +0.66% | 26.30 | 4.17% |
| 2026-04-24 | 36.64 | 38.06 | 36.25 | 37.68 | +1.53% | 29.61 | 4.79% |
| 2026-04-23 | 40.73 | 40.99 | 36.75 | 37.11 | -7.91% | 49.65 | 7.83% |
| 2026-04-22 | 37.54 | 40.72 | 37.54 | 40.30 | +6.76% | 38.42 | 5.85% |