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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.61 | 60.60 | 58.10 | 59.83 | +1.68% | 1.02 | 3.56% |
| 2026-01-16 | 59.91 | 60.00 | 58.70 | 58.84 | -1.85% | 0.94 | 3.33% |
| 2026-01-15 | 58.99 | 60.43 | 58.73 | 59.95 | +1.30% | 1.01 | 3.54% |
| 2026-01-14 | 60.75 | 61.73 | 58.20 | 59.18 | -2.31% | 2.32 | 8.04% |
| 2026-01-13 | 64.09 | 64.09 | 60.30 | 60.58 | -5.43% | 1.69 | 5.69% |
| 2026-01-12 | 63.70 | 64.58 | 61.90 | 64.06 | +0.99% | 2.17 | 7.19% |
| 2026-01-09 | 63.02 | 64.66 | 61.53 | 63.43 | +0.99% | 2.26 | 7.48% |
| 2026-01-08 | 59.00 | 63.56 | 59.00 | 62.81 | +6.37% | 3.16 | 10.73% |
| 2026-01-07 | 60.02 | 61.67 | 58.40 | 59.05 | -3.47% | 2.81 | 9.85% |
| 2026-01-06 | 55.61 | 61.17 | 55.06 | 61.17 | +10.00% | 2.34 | 8.23% |
| 2026-01-05 | 55.10 | 55.89 | 52.88 | 55.61 | -1.03% | 2.63 | 10.15% |
| 2025-12-31 | 54.00 | 58.10 | 52.66 | 56.19 | +3.79% | 2.25 | 8.51% |
| 2025-12-30 | 51.99 | 55.77 | 51.50 | 54.14 | +3.12% | 1.76 | 6.84% |
| 2025-12-29 | 53.28 | 53.86 | 52.15 | 52.50 | -1.46% | 0.84 | 3.30% |
| 2025-12-26 | 53.40 | 53.62 | 52.52 | 53.28 | -0.71% | 0.88 | 3.45% |
| 2025-12-25 | 52.21 | 53.88 | 52.11 | 53.66 | +2.33% | 0.97 | 3.79% |
| 2025-12-24 | 52.50 | 53.44 | 51.80 | 52.44 | -0.40% | 0.78 | 3.07% |
| 2025-12-23 | 51.99 | 53.00 | 51.15 | 52.65 | +1.33% | 0.69 | 2.74% |
| 2025-12-22 | 52.98 | 53.20 | 51.92 | 51.96 | -1.22% | 0.73 | 2.91% |
| 2025-12-19 | 50.68 | 52.99 | 50.68 | 52.60 | +4.12% | 0.91 | 3.64% |