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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.98 | 14.31 | 13.95 | 14.27 | +1.98% | 2.91 | 1.23% |
| 2025-06-23 | 13.95 | 14.09 | 13.94 | 13.99 | +0.43% | 1.86 | 0.80% |
| 2025-06-20 | 13.93 | 14.03 | 13.91 | 13.93 | -0.07% | 1.93 | 0.83% |
| 2025-06-19 | 14.22 | 14.23 | 13.88 | 13.94 | -1.95% | 2.45 | 1.05% |
| 2025-06-18 | 14.28 | 14.35 | 14.11 | 14.22 | -0.76% | 2.01 | 0.85% |
| 2025-06-17 | 14.31 | 14.37 | 14.25 | 14.33 | +0.21% | 1.90 | 0.80% |
| 2025-06-16 | 14.23 | 14.48 | 14.23 | 14.30 | -0.48% | 2.79 | 1.17% |
| 2025-06-13 | 14.44 | 14.48 | 14.27 | 14.36 | +0.14% | 3.68 | 1.54% |
| 2025-06-12 | 14.30 | 14.37 | 14.20 | 14.35 | +0.14% | 2.35 | 0.99% |
| 2025-06-11 | 14.08 | 14.44 | 14.04 | 14.33 | +1.83% | 4.81 | 2.02% |
| 2025-06-10 | 14.19 | 14.21 | 13.98 | 14.07 | -0.49% | 2.93 | 1.25% |
| 2025-06-09 | 14.09 | 14.15 | 14.01 | 14.14 | +0.35% | 2.91 | 1.24% |
| 2025-06-06 | 14.10 | 14.19 | 14.06 | 14.09 | +0.78% | 3.15 | 1.34% |
| 2025-06-05 | 14.03 | 14.07 | 13.94 | 13.98 | -0.14% | 2.27 | 0.98% |
| 2025-06-04 | 13.72 | 14.00 | 13.72 | 14.00 | +2.32% | 3.50 | 1.51% |
| 2025-06-03 | 13.56 | 13.71 | 13.53 | 13.68 | +0.73% | 1.96 | 0.86% |
| 2025-05-30 | 13.64 | 13.65 | 13.51 | 13.58 | -1.37% | 2.51 | 1.11% |
| 2025-05-29 | 13.66 | 13.80 | 13.63 | 13.77 | +0.58% | 1.86 | 0.82% |
| 2025-05-28 | 13.75 | 13.82 | 13.67 | 13.69 | -0.43% | 1.78 | 0.78% |
| 2025-05-27 | 13.93 | 13.96 | 13.67 | 13.75 | -1.35% | 2.59 | 1.14% |