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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.80 | 21.89 | 20.67 | 21.28 | -1.65% | 8.65 | 2.47% |
| 2025-09-15 | 22.61 | 22.61 | 21.50 | 21.64 | -3.96% | 8.85 | 2.44% |
| 2025-09-12 | 21.87 | 22.92 | 21.82 | 22.53 | +3.13% | 9.89 | 2.66% |
| 2025-09-11 | 21.31 | 22.08 | 21.17 | 21.84 | +2.70% | 7.34 | 2.04% |
| 2025-09-10 | 21.00 | 21.59 | 20.81 | 21.27 | +0.14% | 5.99 | 1.70% |
| 2025-09-09 | 20.81 | 21.97 | 20.59 | 21.24 | +1.85% | 9.82 | 2.77% |
| 2025-09-08 | 21.16 | 21.40 | 20.71 | 20.85 | -0.57% | 6.57 | 1.89% |
| 2025-09-05 | 20.17 | 20.98 | 20.12 | 20.97 | +3.88% | 7.14 | 2.08% |
| 2025-09-04 | 21.10 | 21.43 | 19.90 | 20.19 | -4.63% | 8.37 | 2.45% |
| 2025-09-03 | 21.99 | 22.11 | 20.74 | 21.17 | -2.51% | 10.41 | 2.94% |
| 2025-09-02 | 22.79 | 22.79 | 21.45 | 21.72 | -4.94% | 13.63 | 3.73% |
| 2025-09-01 | 22.00 | 23.05 | 21.30 | 22.85 | +5.54% | 14.08 | 3.79% |
| 2025-08-29 | 20.34 | 21.94 | 20.26 | 21.65 | +7.21% | 13.19 | 3.76% |
| 2025-08-28 | 19.56 | 20.36 | 19.30 | 20.19 | +2.88% | 7.57 | 2.30% |
| 2025-08-27 | 20.22 | 20.43 | 19.60 | 19.63 | -2.94% | 7.95 | 2.38% |
| 2025-08-26 | 20.22 | 20.49 | 20.00 | 20.22 | -0.49% | 6.54 | 1.94% |
| 2025-08-25 | 19.94 | 20.68 | 19.81 | 20.32 | +5.23% | 10.16 | 3.02% |
| 2025-08-22 | 19.25 | 19.61 | 19.17 | 19.31 | -0.76% | 5.71 | 1.78% |
| 2025-08-21 | 19.37 | 19.78 | 19.12 | 19.46 | +1.81% | 8.24 | 2.55% |
| 2025-08-20 | 18.44 | 19.60 | 18.44 | 19.11 | +4.95% | 10.05 | 3.16% |