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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.08 | 24.35 | 22.91 | 24.25 | +5.88% | 9.64 | 2.45% |
| 2025-11-18 | 23.72 | 23.77 | 22.61 | 22.90 | -3.91% | 8.74 | 2.28% |
| 2025-11-17 | 24.45 | 24.53 | 23.65 | 23.84 | -2.91% | 8.29 | 2.09% |
| 2025-11-14 | 24.75 | 25.32 | 24.55 | 24.55 | -3.84% | 11.23 | 2.71% |
| 2025-11-13 | 24.63 | 26.11 | 24.57 | 25.53 | +6.31% | 20.40 | 4.86% |
| 2025-11-12 | 23.33 | 24.35 | 23.24 | 24.01 | +4.21% | 12.78 | 3.23% |
| 2025-11-11 | 23.43 | 23.82 | 22.79 | 23.04 | -0.98% | 5.55 | 1.44% |
| 2025-11-10 | 23.01 | 23.67 | 22.94 | 23.27 | +2.35% | 8.32 | 2.15% |
| 2025-11-07 | 22.47 | 22.85 | 22.29 | 22.74 | +0.17% | 4.90 | 1.30% |
| 2025-11-06 | 22.05 | 22.85 | 22.00 | 22.70 | +2.69% | 7.82 | 2.09% |
| 2025-11-05 | 21.35 | 22.19 | 21.28 | 22.10 | +1.36% | 7.07 | 1.95% |
| 2025-11-04 | 22.80 | 22.88 | 21.53 | 21.81 | -5.29% | 8.41 | 2.29% |
| 2025-11-03 | 23.41 | 23.70 | 22.10 | 23.02 | -1.90% | 9.55 | 2.54% |
| 2025-10-31 | 24.09 | 24.21 | 23.42 | 23.47 | -3.03% | 7.44 | 1.88% |
| 2025-10-30 | 23.95 | 24.72 | 23.78 | 24.20 | -0.16% | 10.63 | 2.63% |
| 2025-10-29 | 23.07 | 24.36 | 23.07 | 24.24 | +5.84% | 12.59 | 3.19% |
| 2025-10-28 | 23.78 | 23.78 | 22.79 | 22.90 | -4.62% | 10.59 | 2.75% |
| 2025-10-27 | 23.05 | 24.09 | 23.03 | 24.01 | +4.84% | 15.77 | 4.02% |
| 2025-10-24 | 22.61 | 22.94 | 22.28 | 22.90 | +2.08% | 7.92 | 2.10% |
| 2025-10-23 | 22.12 | 22.46 | 21.57 | 22.44 | +0.89% | 5.34 | 1.46% |