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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.04 | 17.70 | 16.98 | 17.66 | +3.30% | 8.68 | 3.00% |
| 2025-07-21 | 16.66 | 17.22 | 16.55 | 17.10 | +3.23% | 7.95 | 2.81% |
| 2025-07-18 | 16.06 | 16.71 | 16.02 | 16.56 | +3.92% | 9.00 | 3.28% |
| 2025-07-17 | 16.05 | 16.15 | 15.84 | 15.94 | -0.98% | 3.79 | 1.43% |
| 2025-07-16 | 16.04 | 16.18 | 15.87 | 16.10 | 0.00% | 3.39 | 1.27% |
| 2025-07-15 | 15.95 | 16.43 | 15.95 | 16.10 | +0.93% | 6.36 | 2.37% |
| 2025-07-14 | 15.81 | 16.10 | 15.73 | 15.95 | +1.51% | 5.63 | 2.12% |
| 2025-07-11 | 15.61 | 15.94 | 15.61 | 15.71 | +0.70% | 6.28 | 2.39% |
| 2025-07-10 | 15.36 | 15.62 | 15.34 | 15.60 | +1.68% | 3.43 | 1.33% |
| 2025-07-09 | 15.70 | 15.74 | 15.33 | 15.35 | -1.84% | 4.06 | 1.58% |
| 2025-07-08 | 15.49 | 15.80 | 15.46 | 15.63 | +1.15% | 4.12 | 1.58% |
| 2025-07-07 | 15.41 | 15.59 | 15.36 | 15.45 | -0.51% | 3.44 | 1.34% |
| 2025-07-04 | 15.53 | 15.70 | 15.46 | 15.53 | -0.89% | 4.46 | 1.72% |
| 2025-07-03 | 15.48 | 15.70 | 15.40 | 15.67 | +1.35% | 5.28 | 2.04% |
| 2025-07-02 | 15.35 | 15.64 | 15.31 | 15.46 | +0.32% | 6.24 | 2.43% |
| 2025-07-01 | 15.16 | 15.43 | 14.96 | 15.42 | +1.70% | 5.60 | 2.22% |
| 2025-06-30 | 15.35 | 15.36 | 15.06 | 15.16 | -1.29% | 5.86 | 2.33% |
| 2025-06-27 | 14.64 | 15.48 | 14.61 | 15.36 | +5.95% | 12.23 | 4.85% |
| 2025-06-26 | 14.47 | 14.65 | 14.44 | 14.49 | +1.04% | 4.55 | 1.88% |
| 2025-06-25 | 14.27 | 14.36 | 14.22 | 14.35 | +0.56% | 2.93 | 1.23% |