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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.67 | 35.83 | 35.42 | 35.72 | +0.14% | 0.38 | 3.96% |
| 2025-06-24 | 35.02 | 35.69 | 34.87 | 35.67 | +1.13% | 0.37 | 3.82% |
| 2025-06-23 | 34.53 | 35.30 | 34.44 | 35.27 | +1.55% | 0.30 | 3.20% |
| 2025-06-20 | 35.12 | 35.43 | 34.72 | 34.73 | -1.10% | 0.26 | 2.77% |
| 2025-06-19 | 36.26 | 36.26 | 34.99 | 35.12 | -2.92% | 0.59 | 6.17% |
| 2025-06-18 | 36.13 | 36.48 | 36.00 | 36.17 | -0.06% | 0.32 | 3.28% |
| 2025-06-17 | 36.44 | 36.49 | 35.91 | 36.19 | -0.57% | 0.51 | 5.21% |
| 2025-06-16 | 36.80 | 36.93 | 36.32 | 36.40 | -0.38% | 0.58 | 5.80% |
| 2025-06-13 | 36.21 | 37.68 | 36.21 | 36.54 | +0.05% | 1.11 | 11.09% |
| 2025-06-12 | 36.17 | 36.72 | 36.09 | 36.52 | +0.66% | 0.60 | 6.07% |
| 2025-06-11 | 36.29 | 36.36 | 36.02 | 36.28 | +0.80% | 0.56 | 5.67% |
| 2025-06-10 | 36.61 | 37.03 | 35.81 | 35.99 | -2.40% | 1.04 | 10.52% |
| 2025-06-09 | 36.43 | 36.92 | 36.16 | 36.88 | +1.84% | 1.09 | 11.01% |
| 2025-06-06 | 37.33 | 37.56 | 36.11 | 36.21 | -1.83% | 1.51 | 15.25% |
| 2025-06-05 | 38.43 | 39.14 | 36.89 | 36.89 | -10.00% | 3.02 | 29.26% |
| 2025-06-04 | 42.76 | 43.35 | 40.79 | 40.99 | +4.01% | 4.53 | 39.02% |
| 2025-06-03 | 38.24 | 40.16 | 38.01 | 39.41 | +0.03% | 1.48 | 13.86% |
| 2025-05-30 | 39.79 | 40.47 | 37.41 | 39.40 | +1.67% | 2.15 | 20.37% |
| 2025-05-29 | 38.80 | 39.74 | 37.36 | 38.75 | -1.12% | 2.27 | 21.66% |
| 2025-05-28 | 41.60 | 42.62 | 38.42 | 39.19 | -2.91% | 3.79 | 34.83% |