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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.60 | 58.10 | 56.56 | 58.01 | +3.50% | 0.84 | 3.04% |
| 2026-02-13 | 57.58 | 57.58 | 55.81 | 56.05 | -2.62% | 0.49 | 1.81% |
| 2026-02-12 | 56.98 | 58.49 | 56.37 | 57.56 | +1.73% | 0.58 | 2.11% |
| 2026-02-11 | 56.73 | 57.17 | 56.54 | 56.58 | -0.32% | 0.30 | 1.11% |
| 2026-02-10 | 57.28 | 57.30 | 56.44 | 56.76 | -0.86% | 0.55 | 2.02% |
| 2026-02-09 | 56.90 | 57.70 | 55.35 | 57.25 | +2.20% | 0.85 | 3.11% |
| 2026-02-06 | 55.13 | 57.10 | 55.11 | 56.02 | +0.39% | 0.48 | 1.76% |
| 2026-02-05 | 56.99 | 57.46 | 55.68 | 55.80 | -2.11% | 0.51 | 1.91% |
| 2026-02-04 | 57.15 | 58.18 | 56.11 | 57.00 | -0.26% | 0.55 | 1.98% |
| 2026-02-03 | 54.34 | 57.97 | 54.34 | 57.15 | +5.70% | 1.18 | 4.35% |
| 2026-02-02 | 56.10 | 56.10 | 54.01 | 54.07 | -3.10% | 0.52 | 1.96% |
| 2026-01-30 | 55.04 | 56.23 | 54.40 | 55.80 | +1.45% | 0.60 | 2.27% |
| 2026-01-29 | 57.09 | 57.50 | 54.67 | 55.00 | -3.68% | 0.78 | 2.90% |
| 2026-01-28 | 58.02 | 58.38 | 56.61 | 57.10 | -1.43% | 0.68 | 2.49% |
| 2026-01-27 | 57.91 | 58.70 | 56.00 | 57.93 | -0.63% | 0.75 | 2.72% |
| 2026-01-26 | 60.49 | 62.10 | 57.57 | 58.30 | -3.41% | 1.11 | 3.91% |
| 2026-01-23 | 59.01 | 60.58 | 59.01 | 60.36 | +2.44% | 0.95 | 3.29% |
| 2026-01-22 | 58.01 | 59.30 | 57.79 | 58.92 | +1.59% | 0.79 | 2.82% |
| 2026-01-21 | 57.47 | 58.53 | 56.50 | 58.00 | 0.00% | 0.66 | 2.36% |
| 2026-01-20 | 60.54 | 60.54 | 57.51 | 58.00 | -3.06% | 0.89 | 3.19% |