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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.02 | 51.74 | 49.81 | 51.63 | +3.72% | 0.66 | 2.71% |
| 2026-03-23 | 52.80 | 53.80 | 49.66 | 49.78 | -7.54% | 1.16 | 4.71% |
| 2026-03-20 | 55.01 | 55.80 | 53.55 | 53.84 | -0.41% | 1.11 | 4.22% |
| 2026-03-19 | 56.17 | 56.17 | 53.88 | 54.06 | -4.82% | 1.14 | 4.33% |
| 2026-03-18 | 57.28 | 58.00 | 55.57 | 56.80 | -0.42% | 1.29 | 4.74% |
| 2026-03-17 | 60.29 | 62.99 | 56.71 | 57.04 | -3.14% | 2.06 | 7.24% |
| 2026-03-16 | 60.41 | 61.10 | 58.50 | 58.89 | -2.61% | 1.29 | 4.52% |
| 2026-03-13 | 61.21 | 62.95 | 60.00 | 60.47 | -1.35% | 1.90 | 6.48% |
| 2026-03-12 | 65.15 | 65.30 | 60.02 | 61.30 | -5.91% | 2.73 | 9.18% |
| 2026-03-11 | 66.87 | 68.18 | 64.72 | 65.15 | -0.61% | 4.08 | 12.88% |
| 2026-03-10 | 59.00 | 65.55 | 59.00 | 65.55 | +10.00% | 2.87 | 9.40% |
| 2026-03-09 | 59.39 | 60.55 | 55.01 | 59.59 | -1.83% | 2.37 | 8.58% |
| 2026-03-06 | 56.40 | 61.55 | 55.70 | 60.70 | +6.57% | 2.98 | 10.46% |
| 2026-03-05 | 54.54 | 57.80 | 54.00 | 56.96 | +7.86% | 1.80 | 6.69% |
| 2026-03-04 | 53.70 | 53.88 | 52.10 | 52.81 | -1.88% | 0.81 | 3.20% |
| 2026-03-03 | 57.22 | 57.22 | 53.61 | 53.82 | -5.94% | 0.99 | 3.75% |
| 2026-03-02 | 58.11 | 58.67 | 56.56 | 57.22 | -3.05% | 0.84 | 3.05% |
| 2026-02-27 | 59.36 | 60.20 | 58.09 | 59.02 | -1.57% | 0.85 | 2.99% |
| 2026-02-26 | 58.92 | 61.78 | 58.92 | 59.96 | +1.89% | 1.20 | 4.18% |
| 2026-02-25 | 58.01 | 59.16 | 57.62 | 58.85 | +1.45% | 0.93 | 3.30% |