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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.41 | 37.72 | 37.14 | 37.16 | -1.71% | 0.51 | 5.00% |
| 2025-07-22 | 37.17 | 37.80 | 36.91 | 37.80 | +1.71% | 0.42 | 4.18% |
| 2025-07-21 | 36.77 | 37.18 | 36.68 | 37.17 | +1.03% | 0.41 | 4.05% |
| 2025-07-18 | 36.66 | 37.13 | 36.59 | 36.79 | +0.35% | 0.34 | 3.36% |
| 2025-07-17 | 36.60 | 36.82 | 36.50 | 36.66 | +0.16% | 0.25 | 2.52% |
| 2025-07-16 | 36.12 | 36.70 | 36.12 | 36.60 | +0.46% | 0.22 | 2.20% |
| 2025-07-15 | 36.79 | 37.01 | 36.23 | 36.43 | -1.24% | 0.38 | 3.79% |
| 2025-07-14 | 36.51 | 37.08 | 36.37 | 36.89 | +1.59% | 0.42 | 4.21% |
| 2025-07-11 | 36.25 | 36.45 | 36.06 | 36.31 | +0.16% | 0.26 | 2.68% |
| 2025-07-10 | 36.29 | 36.41 | 36.04 | 36.25 | -0.30% | 0.32 | 3.25% |
| 2025-07-09 | 36.60 | 36.89 | 36.34 | 36.36 | -0.71% | 0.40 | 4.02% |
| 2025-07-08 | 36.55 | 36.67 | 36.38 | 36.62 | +0.19% | 0.30 | 3.05% |
| 2025-07-07 | 36.35 | 36.56 | 36.19 | 36.55 | +0.22% | 0.25 | 2.54% |
| 2025-07-04 | 36.80 | 37.00 | 36.17 | 36.47 | -0.97% | 0.43 | 4.34% |
| 2025-07-03 | 37.11 | 37.11 | 36.59 | 36.83 | -0.99% | 0.53 | 5.33% |
| 2025-07-02 | 36.06 | 37.59 | 36.06 | 37.20 | +3.29% | 1.27 | 12.60% |
| 2025-07-01 | 35.79 | 36.15 | 35.63 | 36.01 | +1.00% | 0.44 | 4.53% |
| 2025-06-30 | 35.59 | 35.78 | 35.56 | 35.66 | +0.28% | 0.29 | 2.97% |
| 2025-06-27 | 35.38 | 35.68 | 35.27 | 35.56 | +0.51% | 0.30 | 3.06% |
| 2025-06-26 | 35.72 | 35.76 | 35.37 | 35.38 | -0.95% | 0.35 | 3.65% |