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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.85 | 32.15 | 29.86 | 30.08 | -7.14% | 17.12 | 3.34% |
| 2026-03-20 | 33.00 | 33.70 | 32.37 | 32.39 | -0.49% | 14.17 | 2.59% |
| 2026-03-19 | 33.40 | 34.05 | 32.29 | 32.55 | -6.42% | 17.12 | 3.13% |
| 2026-03-18 | 35.25 | 35.34 | 34.26 | 34.79 | -0.34% | 10.72 | 1.87% |
| 2026-03-17 | 35.60 | 36.45 | 34.88 | 34.91 | -1.13% | 14.17 | 2.40% |
| 2026-03-16 | 36.25 | 36.30 | 33.82 | 35.30 | -3.63% | 22.93 | 3.97% |
| 2026-03-13 | 37.89 | 38.49 | 36.43 | 36.63 | -3.63% | 16.79 | 2.71% |
| 2026-03-12 | 38.53 | 38.94 | 37.34 | 38.01 | -2.02% | 17.10 | 2.71% |
| 2026-03-11 | 39.74 | 40.36 | 38.73 | 38.80 | -2.03% | 18.05 | 2.77% |
| 2026-03-10 | 39.74 | 39.92 | 38.98 | 39.60 | +2.62% | 17.70 | 2.70% |
| 2026-03-09 | 37.92 | 38.81 | 36.58 | 38.59 | -3.57% | 28.36 | 4.53% |
| 2026-03-06 | 41.14 | 41.31 | 39.40 | 40.02 | -1.80% | 20.76 | 3.11% |
| 2026-03-05 | 42.70 | 43.29 | 40.23 | 40.76 | -3.44% | 30.96 | 4.52% |
| 2026-03-04 | 41.07 | 44.23 | 41.07 | 42.21 | -3.23% | 39.83 | 5.64% |
| 2026-03-03 | 45.37 | 46.65 | 43.62 | 43.62 | -10.00% | 50.65 | 6.81% |
| 2026-03-02 | 46.18 | 48.46 | 45.16 | 48.46 | +10.01% | 61.90 | 7.92% |
| 2026-02-27 | 39.92 | 44.05 | 39.77 | 44.05 | +9.99% | 38.51 | 5.40% |
| 2026-02-26 | 40.88 | 42.08 | 39.85 | 40.05 | +0.30% | 41.08 | 6.06% |
| 2026-02-25 | 37.48 | 40.31 | 37.47 | 39.93 | +8.97% | 33.49 | 5.13% |
| 2026-02-24 | 37.25 | 37.30 | 36.21 | 36.64 | +2.56% | 19.79 | 3.24% |