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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.49 | 58.39 | 56.48 | 57.92 | +0.50% | 0.92 | 3.32% |
| 2026-04-21 | 57.75 | 58.95 | 57.19 | 57.63 | -0.43% | 0.99 | 3.55% |
| 2026-04-20 | 55.70 | 59.49 | 55.52 | 57.88 | +3.95% | 1.51 | 5.43% |
| 2026-04-17 | 54.80 | 55.77 | 54.15 | 55.68 | +1.42% | 0.73 | 2.77% |
| 2026-04-16 | 53.52 | 55.15 | 52.88 | 54.90 | +2.67% | 0.77 | 2.95% |
| 2026-04-15 | 54.39 | 56.35 | 53.32 | 53.47 | -1.62% | 0.89 | 3.39% |
| 2026-04-14 | 54.77 | 55.10 | 53.76 | 54.35 | +0.44% | 0.52 | 2.00% |
| 2026-04-13 | 54.11 | 55.10 | 52.78 | 54.11 | -0.92% | 0.68 | 2.63% |
| 2026-04-10 | 54.93 | 55.50 | 54.10 | 54.61 | +0.42% | 0.79 | 3.02% |
| 2026-04-09 | 55.50 | 57.09 | 54.28 | 54.38 | -2.86% | 1.19 | 4.46% |
| 2026-04-08 | 53.50 | 56.20 | 53.50 | 55.98 | +6.97% | 1.35 | 5.13% |
| 2026-04-07 | 52.90 | 53.08 | 52.13 | 52.33 | -0.48% | 0.37 | 1.46% |
| 2026-04-03 | 52.46 | 53.39 | 51.80 | 52.58 | +0.06% | 0.63 | 2.49% |
| 2026-04-02 | 54.97 | 54.98 | 52.02 | 52.55 | -4.90% | 1.09 | 4.25% |
| 2026-04-01 | 53.27 | 57.49 | 52.76 | 55.26 | +5.58% | 1.61 | 6.09% |
| 2026-03-31 | 53.03 | 54.35 | 52.21 | 52.34 | -1.64% | 0.75 | 2.94% |
| 2026-03-30 | 53.30 | 53.74 | 52.54 | 53.21 | -2.15% | 0.85 | 3.34% |
| 2026-03-27 | 55.61 | 55.88 | 53.50 | 54.38 | +3.25% | 1.62 | 6.21% |
| 2026-03-26 | 53.86 | 54.47 | 52.28 | 52.67 | -2.23% | 0.66 | 2.60% |
| 2026-03-25 | 51.98 | 54.55 | 51.98 | 53.87 | +4.34% | 1.05 | 4.10% |