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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.18 | 18.37 | 17.99 | 18.21 | -0.11% | 4.39 | 1.45% |
| 2025-08-18 | 18.38 | 18.58 | 18.13 | 18.23 | -1.08% | 5.56 | 1.83% |
| 2025-08-15 | 18.13 | 18.72 | 18.02 | 18.43 | +1.14% | 4.92 | 1.61% |
| 2025-08-14 | 18.58 | 18.82 | 18.20 | 18.22 | -2.39% | 4.66 | 1.52% |
| 2025-08-13 | 18.43 | 18.80 | 18.23 | 18.66 | +1.84% | 5.71 | 1.86% |
| 2025-08-12 | 18.23 | 18.44 | 18.02 | 18.33 | +0.54% | 3.87 | 1.27% |
| 2025-08-11 | 18.26 | 18.50 | 18.14 | 18.23 | -0.54% | 5.14 | 1.69% |
| 2025-08-08 | 17.79 | 18.41 | 17.73 | 18.33 | +2.55% | 5.37 | 1.78% |
| 2025-08-07 | 18.08 | 18.20 | 17.57 | 17.87 | -0.82% | 3.75 | 1.26% |
| 2025-08-06 | 17.78 | 18.04 | 17.72 | 18.02 | +1.17% | 3.65 | 1.22% |
| 2025-08-05 | 17.83 | 17.97 | 17.74 | 17.81 | +0.22% | 2.63 | 0.89% |
| 2025-08-04 | 17.69 | 17.98 | 17.60 | 17.77 | +0.45% | 3.70 | 1.25% |
| 2025-08-01 | 17.67 | 17.87 | 17.56 | 17.69 | +0.11% | 3.80 | 1.29% |
| 2025-07-31 | 17.75 | 17.98 | 17.55 | 17.67 | -2.94% | 7.04 | 2.39% |
| 2025-07-30 | 18.51 | 18.67 | 18.01 | 18.21 | -1.71% | 6.67 | 2.20% |
| 2025-07-29 | 18.43 | 18.58 | 18.23 | 18.53 | -0.27% | 5.80 | 1.90% |
| 2025-07-28 | 18.41 | 18.64 | 18.03 | 18.58 | -1.11% | 7.69 | 2.52% |
| 2025-07-25 | 18.51 | 18.92 | 18.33 | 18.78 | +0.32% | 8.50 | 2.74% |
| 2025-07-24 | 17.74 | 18.81 | 17.70 | 18.72 | +6.48% | 12.10 | 3.97% |
| 2025-07-23 | 17.73 | 17.83 | 17.52 | 17.58 | -0.45% | 7.71 | 2.62% |