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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.62 | 40.65 | 38.19 | 38.26 | -4.88% | 30.70 | 4.71% |
| 2026-01-15 | 40.52 | 42.45 | 38.84 | 40.22 | +1.50% | 36.72 | 5.45% |
| 2026-01-14 | 37.50 | 40.10 | 37.46 | 39.63 | +8.61% | 27.38 | 4.24% |
| 2026-01-13 | 35.22 | 37.33 | 34.69 | 36.49 | +2.62% | 22.86 | 3.80% |
| 2026-01-12 | 34.41 | 36.31 | 33.32 | 35.56 | +6.12% | 23.56 | 4.09% |
| 2026-01-09 | 30.72 | 33.66 | 30.72 | 33.51 | +7.81% | 18.80 | 3.46% |
| 2026-01-08 | 31.60 | 32.81 | 30.77 | 31.08 | -2.58% | 15.86 | 3.02% |
| 2026-01-07 | 31.38 | 32.57 | 31.15 | 31.90 | +3.50% | 24.17 | 4.56% |
| 2026-01-06 | 28.47 | 30.82 | 28.41 | 30.82 | +10.01% | 20.43 | 4.09% |
| 2026-01-05 | 28.02 | 28.29 | 27.34 | 28.02 | +1.43% | 11.18 | 2.41% |
| 2025-12-31 | 27.22 | 28.03 | 26.98 | 27.62 | +1.12% | 11.26 | 2.46% |
| 2025-12-30 | 25.78 | 27.54 | 25.75 | 27.31 | +0.58% | 13.70 | 3.07% |
| 2025-12-29 | 28.01 | 28.38 | 27.00 | 27.15 | -1.37% | 13.10 | 2.85% |
| 2025-12-26 | 26.99 | 27.62 | 26.50 | 27.53 | +3.16% | 12.24 | 2.72% |
| 2025-12-25 | 26.45 | 26.86 | 26.21 | 26.69 | -1.97% | 10.31 | 2.33% |
| 2025-12-24 | 27.54 | 27.65 | 26.86 | 27.22 | -1.54% | 11.31 | 2.51% |
| 2025-12-23 | 27.84 | 28.20 | 27.39 | 27.65 | -1.73% | 10.56 | 2.29% |
| 2025-12-22 | 27.79 | 28.53 | 27.54 | 28.14 | +1.25% | 12.28 | 2.64% |
| 2025-12-19 | 26.68 | 28.09 | 26.26 | 27.79 | +3.93% | 13.48 | 2.96% |
| 2025-12-18 | 26.66 | 27.34 | 26.30 | 26.74 | +2.16% | 10.52 | 2.35% |