锡装股份 sz.001332
69.50
+3.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.10 | 71.36 | 66.51 | 69.50 | +3.44% | 2.83 | 8.47% |
| 2026-05-22 | 65.10 | 67.57 | 64.26 | 67.19 | +4.17% | 1.61 | 5.05% |
| 2026-05-21 | 66.05 | 68.47 | 64.18 | 64.50 | -2.39% | 1.74 | 5.44% |
| 2026-05-20 | 65.80 | 66.55 | 63.97 | 66.08 | -0.15% | 1.36 | 4.33% |
| 2026-05-19 | 65.95 | 66.88 | 64.33 | 66.18 | +0.93% | 1.23 | 3.89% |
| 2026-05-18 | 66.51 | 67.88 | 64.51 | 65.57 | -1.41% | 1.68 | 5.30% |
| 2026-05-15 | 64.44 | 68.36 | 64.05 | 66.51 | +2.85% | 2.20 | 6.91% |
| 2026-05-14 | 65.66 | 69.30 | 64.51 | 64.67 | -1.27% | 2.08 | 6.51% |
| 2026-05-13 | 63.91 | 66.60 | 63.40 | 65.50 | +1.55% | 1.46 | 4.64% |
| 2026-05-12 | 65.71 | 65.92 | 63.30 | 64.50 | -2.15% | 1.75 | 5.65% |
| 2026-05-11 | 63.26 | 66.17 | 63.00 | 65.92 | +4.20% | 2.75 | 8.80% |
| 2026-05-08 | 64.38 | 64.49 | 62.80 | 63.26 | -1.94% | 1.41 | 4.63% |
| 2026-05-07 | 64.05 | 65.66 | 63.10 | 64.51 | +0.64% | 1.58 | 5.10% |
| 2026-05-06 | 63.19 | 64.31 | 62.80 | 64.10 | +2.07% | 1.80 | 5.88% |
| 2026-04-30 | 63.94 | 63.95 | 62.00 | 62.80 | -1.83% | 1.63 | 5.42% |
| 2026-04-29 | 64.94 | 65.41 | 63.50 | 63.97 | -0.51% | 2.19 | 7.10% |
| 2026-04-28 | 62.94 | 65.88 | 61.68 | 64.30 | +2.34% | 4.62 | 14.92% |
| 2026-04-27 | 62.83 | 62.83 | 62.37 | 62.83 | +10.00% | 1.15 | 3.82% |
| 2026-04-24 | 57.32 | 58.13 | 55.70 | 57.12 | -0.37% | 0.96 | 3.52% |
| 2026-04-23 | 57.95 | 58.36 | 56.75 | 57.33 | -1.02% | 0.66 | 2.39% |