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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.92 | 38.31 | 36.35 | 37.75 | +1.23% | 27.08 | 4.35% |
| 2026-04-20 | 35.55 | 38.83 | 35.55 | 37.29 | +5.54% | 32.96 | 5.31% |
| 2026-04-17 | 34.87 | 35.90 | 34.70 | 35.33 | +0.48% | 19.21 | 3.27% |
| 2026-04-16 | 34.76 | 35.41 | 33.96 | 35.16 | +3.90% | 21.22 | 3.69% |
| 2026-04-15 | 34.76 | 35.70 | 33.76 | 33.84 | +0.65% | 22.99 | 4.00% |
| 2026-04-14 | 33.76 | 34.24 | 33.22 | 33.63 | +3.77% | 20.15 | 3.61% |
| 2026-04-13 | 32.06 | 32.61 | 32.04 | 32.40 | -0.70% | 9.73 | 1.82% |
| 2026-04-10 | 32.79 | 33.35 | 32.32 | 32.63 | +0.67% | 13.74 | 2.53% |
| 2026-04-09 | 32.22 | 32.96 | 31.89 | 32.41 | -2.42% | 12.94 | 2.41% |
| 2026-04-08 | 32.65 | 33.31 | 31.77 | 33.22 | +8.32% | 21.86 | 4.03% |
| 2026-04-07 | 30.49 | 31.00 | 30.26 | 30.67 | +1.95% | 8.36 | 1.65% |
| 2026-04-03 | 30.92 | 31.04 | 30.03 | 30.08 | -1.78% | 7.80 | 1.55% |
| 2026-04-02 | 31.78 | 31.92 | 30.29 | 30.63 | -5.20% | 14.27 | 2.78% |
| 2026-04-01 | 32.28 | 32.47 | 31.76 | 32.30 | +3.07% | 15.03 | 2.83% |
| 2026-03-31 | 32.24 | 32.63 | 31.19 | 31.34 | -2.83% | 14.42 | 2.73% |
| 2026-03-30 | 31.77 | 32.30 | 30.81 | 32.25 | -0.06% | 17.31 | 3.31% |
| 2026-03-27 | 30.39 | 32.97 | 30.39 | 32.27 | +4.50% | 16.40 | 3.10% |
| 2026-03-26 | 31.67 | 32.01 | 30.67 | 30.88 | -2.93% | 13.28 | 2.57% |
| 2026-03-25 | 32.45 | 32.77 | 31.57 | 31.82 | +2.33% | 20.70 | 3.89% |
| 2026-03-24 | 31.06 | 31.09 | 29.96 | 31.09 | +3.37% | 14.35 | 2.83% |