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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.53 | 36.83 | 35.71 | 35.73 | -5.32% | 19.54 | 3.26% |
| 2026-02-12 | 36.99 | 38.63 | 36.79 | 37.74 | +2.48% | 20.48 | 3.27% |
| 2026-02-11 | 36.35 | 37.50 | 36.20 | 36.82 | +2.26% | 20.54 | 3.36% |
| 2026-02-10 | 35.70 | 36.63 | 35.51 | 36.01 | +1.37% | 14.03 | 2.35% |
| 2026-02-09 | 35.36 | 35.68 | 34.72 | 35.52 | +2.43% | 13.91 | 2.38% |
| 2026-02-06 | 32.97 | 35.23 | 32.57 | 34.68 | -0.26% | 16.96 | 2.98% |
| 2026-02-05 | 35.45 | 36.36 | 33.88 | 34.77 | -5.07% | 27.07 | 4.68% |
| 2026-02-04 | 36.75 | 37.42 | 36.01 | 36.62 | +1.85% | 22.12 | 3.65% |
| 2026-02-03 | 35.65 | 36.12 | 34.68 | 35.96 | +1.03% | 33.53 | 5.71% |
| 2026-02-02 | 36.46 | 37.62 | 35.59 | 35.59 | -9.99% | 38.29 | 6.33% |
| 2026-01-30 | 41.71 | 42.07 | 38.88 | 39.54 | -8.46% | 35.06 | 5.31% |
| 2026-01-29 | 46.45 | 47.86 | 42.58 | 43.20 | -6.95% | 41.08 | 5.55% |
| 2026-01-28 | 43.64 | 47.47 | 42.51 | 46.43 | +5.34% | 32.70 | 4.36% |
| 2026-01-27 | 43.50 | 45.04 | 41.44 | 44.07 | -3.16% | 35.81 | 4.98% |
| 2026-01-26 | 43.94 | 45.75 | 43.81 | 45.51 | +9.43% | 33.03 | 4.42% |
| 2026-01-23 | 40.32 | 42.18 | 39.90 | 41.59 | +5.11% | 22.56 | 3.31% |
| 2026-01-22 | 39.44 | 40.32 | 38.49 | 39.57 | -2.51% | 19.81 | 3.03% |
| 2026-01-21 | 37.87 | 40.71 | 36.89 | 40.59 | +7.48% | 26.43 | 4.09% |
| 2026-01-20 | 38.15 | 38.43 | 36.11 | 37.77 | +1.63% | 24.02 | 3.86% |
| 2026-01-19 | 37.59 | 37.94 | 36.54 | 37.16 | -2.87% | 28.53 | 4.63% |