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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.39 | 51.49 | 50.35 | 50.52 | -1.71% | 0.30 | 1.22% |
| 2025-12-17 | 50.23 | 51.48 | 49.55 | 51.40 | +2.33% | 0.64 | 2.62% |
| 2025-12-16 | 51.90 | 52.47 | 49.70 | 50.23 | -3.92% | 0.57 | 2.34% |
| 2025-12-15 | 53.06 | 53.50 | 51.72 | 52.28 | -0.89% | 0.88 | 3.49% |
| 2025-12-12 | 51.70 | 53.33 | 50.92 | 52.75 | +2.67% | 1.12 | 4.46% |
| 2025-12-11 | 51.34 | 51.89 | 51.01 | 51.38 | +0.08% | 0.56 | 2.27% |
| 2025-12-10 | 52.20 | 52.28 | 50.50 | 51.34 | -1.25% | 0.60 | 2.43% |
| 2025-12-09 | 52.60 | 52.96 | 51.70 | 51.99 | -1.16% | 0.44 | 1.77% |
| 2025-12-08 | 52.13 | 52.98 | 51.52 | 52.60 | +0.86% | 0.51 | 2.05% |
| 2025-12-05 | 50.49 | 52.45 | 50.00 | 52.15 | +3.29% | 0.77 | 3.11% |
| 2025-12-04 | 51.97 | 51.97 | 49.75 | 50.49 | -2.85% | 1.05 | 4.32% |
| 2025-12-03 | 50.70 | 52.22 | 50.70 | 51.97 | +1.88% | 0.93 | 3.74% |
| 2025-12-02 | 52.60 | 52.60 | 50.60 | 51.01 | -3.52% | 1.02 | 4.14% |
| 2025-12-01 | 53.30 | 53.30 | 52.00 | 52.87 | -0.43% | 0.54 | 2.14% |
| 2025-11-28 | 52.03 | 54.23 | 51.80 | 53.10 | +2.00% | 0.78 | 3.07% |
| 2025-11-27 | 51.71 | 53.86 | 51.47 | 52.06 | +0.68% | 0.74 | 2.94% |
| 2025-11-26 | 51.98 | 52.78 | 51.55 | 51.71 | -0.73% | 0.61 | 2.43% |
| 2025-11-25 | 53.03 | 53.92 | 52.01 | 52.09 | -1.03% | 1.05 | 4.13% |
| 2025-11-24 | 54.87 | 54.87 | 52.51 | 52.63 | -4.27% | 1.00 | 3.93% |
| 2025-11-21 | 54.25 | 56.37 | 53.86 | 54.98 | +1.44% | 1.94 | 7.32% |