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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.96 | 39.05 | 38.62 | 38.99 | +0.08% | 0.31 | 2.95% |
| 2025-08-19 | 38.60 | 39.24 | 38.46 | 38.96 | +0.93% | 0.39 | 3.71% |
| 2025-08-18 | 38.70 | 39.04 | 38.59 | 38.60 | -0.23% | 0.49 | 4.67% |
| 2025-08-15 | 39.06 | 39.06 | 38.44 | 38.69 | +0.65% | 0.36 | 3.44% |
| 2025-08-14 | 39.45 | 39.57 | 38.42 | 38.44 | -2.55% | 0.45 | 4.26% |
| 2025-08-13 | 39.62 | 39.76 | 39.06 | 39.45 | -0.43% | 0.42 | 3.92% |
| 2025-08-12 | 39.38 | 39.94 | 39.21 | 39.61 | +0.66% | 0.43 | 3.99% |
| 2025-08-11 | 38.58 | 39.77 | 38.48 | 39.36 | +2.57% | 0.70 | 6.56% |
| 2025-08-08 | 38.15 | 38.44 | 37.75 | 38.37 | +0.57% | 0.39 | 3.79% |
| 2025-08-07 | 38.51 | 38.57 | 38.05 | 38.15 | -0.90% | 0.35 | 3.38% |
| 2025-08-06 | 38.36 | 38.53 | 38.15 | 38.50 | +0.76% | 0.39 | 3.75% |
| 2025-08-05 | 37.95 | 38.30 | 37.73 | 38.21 | +0.81% | 0.46 | 4.44% |
| 2025-08-04 | 37.57 | 37.95 | 37.32 | 37.90 | +1.22% | 0.34 | 3.28% |
| 2025-08-01 | 37.23 | 37.92 | 37.23 | 37.45 | +0.67% | 0.40 | 3.96% |
| 2025-07-31 | 37.68 | 37.75 | 37.13 | 37.20 | -1.22% | 0.44 | 4.35% |
| 2025-07-30 | 37.36 | 38.68 | 37.36 | 37.66 | +0.80% | 0.70 | 6.85% |
| 2025-07-29 | 37.53 | 37.53 | 37.09 | 37.36 | -0.45% | 0.27 | 2.71% |
| 2025-07-28 | 37.64 | 37.80 | 37.48 | 37.53 | -0.29% | 0.32 | 3.13% |
| 2025-07-25 | 37.70 | 37.90 | 37.45 | 37.64 | -0.18% | 0.30 | 2.91% |
| 2025-07-24 | 37.19 | 38.17 | 37.06 | 37.70 | +1.47% | 0.57 | 5.54% |