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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.79 | 22.45 | 21.68 | 22.24 | -0.80% | 5.48 | 1.49% |
| 2025-10-21 | 22.02 | 22.84 | 21.90 | 22.42 | +2.54% | 8.92 | 2.39% |
| 2025-10-20 | 21.96 | 22.24 | 21.66 | 21.86 | -0.41% | 7.61 | 2.09% |
| 2025-10-17 | 23.04 | 23.30 | 21.85 | 21.95 | -3.69% | 9.27 | 2.49% |
| 2025-10-16 | 23.27 | 24.05 | 22.71 | 22.80 | -2.29% | 12.55 | 3.23% |
| 2025-10-15 | 23.68 | 23.77 | 22.65 | 23.33 | -0.46% | 11.72 | 3.05% |
| 2025-10-14 | 25.12 | 26.06 | 23.17 | 23.44 | -4.94% | 20.15 | 4.93% |
| 2025-10-13 | 23.78 | 24.87 | 23.61 | 24.66 | -1.50% | 16.72 | 4.16% |
| 2025-10-10 | 24.37 | 25.57 | 24.15 | 25.03 | +0.56% | 19.93 | 4.81% |
| 2025-10-09 | 23.96 | 25.12 | 23.78 | 24.90 | +8.60% | 27.19 | 6.65% |
| 2025-09-30 | 22.79 | 22.92 | 22.79 | 22.92 | +9.98% | 11.60 | 3.05% |
| 2025-09-29 | 20.16 | 20.87 | 20.03 | 20.84 | +3.09% | 6.24 | 1.83% |
| 2025-09-26 | 20.20 | 20.71 | 20.10 | 20.22 | -0.44% | 5.38 | 1.59% |
| 2025-09-25 | 21.01 | 21.07 | 20.19 | 20.31 | -0.49% | 8.18 | 2.41% |
| 2025-09-24 | 19.78 | 20.41 | 19.72 | 20.41 | +2.64% | 5.12 | 1.54% |
| 2025-09-23 | 20.34 | 20.66 | 19.53 | 19.88 | -2.48% | 7.22 | 2.18% |
| 2025-09-22 | 20.81 | 21.13 | 20.12 | 20.39 | -0.05% | 5.38 | 1.59% |
| 2025-09-19 | 20.18 | 20.68 | 20.05 | 20.40 | +0.73% | 6.01 | 1.77% |
| 2025-09-18 | 21.16 | 21.25 | 20.01 | 20.25 | -6.32% | 10.88 | 3.17% |
| 2025-09-17 | 21.15 | 21.68 | 20.86 | 21.62 | +1.58% | 5.98 | 1.70% |