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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.35 | 26.42 | 25.12 | 26.17 | +4.55% | 10.60 | 2.47% |
| 2025-12-16 | 25.49 | 25.74 | 24.59 | 25.03 | -3.48% | 10.65 | 2.56% |
| 2025-12-15 | 25.62 | 26.75 | 25.48 | 25.94 | -0.98% | 10.47 | 2.41% |
| 2025-12-12 | 25.86 | 26.41 | 25.67 | 26.19 | +5.00% | 14.88 | 3.45% |
| 2025-12-11 | 25.57 | 25.88 | 24.93 | 24.95 | -3.41% | 9.29 | 2.20% |
| 2025-12-10 | 25.34 | 25.92 | 24.99 | 25.83 | +3.17% | 11.51 | 2.73% |
| 2025-12-09 | 26.25 | 26.26 | 24.85 | 25.03 | -5.46% | 13.16 | 3.13% |
| 2025-12-08 | 26.78 | 26.96 | 25.99 | 26.48 | -1.04% | 13.73 | 3.13% |
| 2025-12-05 | 26.64 | 26.96 | 26.04 | 26.76 | +1.12% | 13.11 | 2.97% |
| 2025-12-04 | 26.65 | 27.65 | 26.17 | 26.46 | +4.01% | 20.44 | 4.59% |
| 2025-12-03 | 24.57 | 26.09 | 24.32 | 25.44 | +4.35% | 16.80 | 3.99% |
| 2025-12-02 | 24.41 | 24.55 | 24.13 | 24.38 | -1.60% | 7.36 | 1.82% |
| 2025-12-01 | 25.24 | 25.61 | 24.50 | 24.78 | +1.30% | 13.30 | 3.20% |
| 2025-11-28 | 23.74 | 24.59 | 23.48 | 24.46 | +3.13% | 10.49 | 2.62% |
| 2025-11-27 | 23.88 | 24.50 | 23.44 | 23.72 | +3.73% | 13.37 | 3.36% |
| 2025-11-26 | 23.39 | 23.53 | 22.82 | 22.87 | -2.16% | 7.29 | 1.90% |
| 2025-11-25 | 22.62 | 23.73 | 22.32 | 23.37 | +4.89% | 11.17 | 2.92% |
| 2025-11-24 | 22.19 | 22.98 | 22.08 | 22.28 | +1.53% | 8.99 | 2.41% |
| 2025-11-21 | 23.26 | 23.26 | 21.94 | 21.94 | -7.98% | 11.08 | 2.98% |
| 2025-11-20 | 24.00 | 24.43 | 23.68 | 23.85 | -1.67% | 7.03 | 1.76% |