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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.13 | 59.20 | 53.89 | 54.20 | -6.07% | 1.80 | 6.79% |
| 2025-11-19 | 59.87 | 61.15 | 57.64 | 57.70 | -3.16% | 1.69 | 5.98% |
| 2025-11-18 | 60.76 | 62.60 | 58.80 | 59.58 | -1.85% | 2.24 | 7.69% |
| 2025-11-17 | 59.80 | 62.27 | 59.11 | 60.70 | +1.88% | 4.11 | 14.05% |
| 2025-11-14 | 54.16 | 59.58 | 53.27 | 59.58 | +10.01% | 1.76 | 6.41% |
| 2025-11-13 | 54.11 | 55.18 | 53.00 | 54.16 | +0.11% | 1.36 | 5.27% |
| 2025-11-12 | 56.00 | 56.49 | 53.99 | 54.10 | -3.36% | 1.36 | 5.19% |
| 2025-11-11 | 56.74 | 59.59 | 55.78 | 55.98 | -0.64% | 1.35 | 4.89% |
| 2025-11-10 | 56.38 | 58.00 | 55.60 | 56.34 | -2.00% | 0.75 | 2.76% |
| 2025-11-07 | 58.59 | 61.00 | 56.86 | 57.49 | -0.35% | 1.35 | 4.83% |
| 2025-11-06 | 57.80 | 58.23 | 56.37 | 57.69 | +0.63% | 1.15 | 4.16% |
| 2025-11-05 | 57.29 | 58.07 | 55.92 | 57.33 | -0.03% | 1.08 | 3.95% |
| 2025-11-04 | 59.96 | 60.50 | 56.56 | 57.35 | -4.62% | 1.18 | 4.25% |
| 2025-11-03 | 61.50 | 61.95 | 59.38 | 60.13 | -2.64% | 1.16 | 4.01% |
| 2025-10-31 | 63.77 | 64.70 | 60.85 | 61.76 | -3.70% | 1.34 | 4.48% |
| 2025-10-30 | 68.38 | 68.48 | 64.02 | 64.13 | -7.02% | 2.28 | 7.24% |
| 2025-10-29 | 65.18 | 69.10 | 65.15 | 68.97 | +5.86% | 2.80 | 8.62% |
| 2025-10-28 | 63.81 | 66.73 | 63.58 | 65.15 | +2.23% | 3.20 | 10.25% |
| 2025-10-27 | 58.32 | 63.73 | 57.43 | 63.73 | +9.99% | 2.22 | 7.64% |
| 2025-10-24 | 57.66 | 58.40 | 56.30 | 57.94 | +2.19% | 1.73 | 6.27% |