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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 58.14 | 58.29 | 55.88 | 56.70 | -2.86% | 0.97 | 3.55% |
| 2025-10-22 | 59.48 | 59.48 | 57.75 | 58.37 | -1.06% | 0.95 | 3.39% |
| 2025-10-21 | 59.23 | 60.13 | 57.72 | 58.99 | -0.03% | 1.65 | 5.81% |
| 2025-10-20 | 62.43 | 64.41 | 58.41 | 59.01 | -5.45% | 2.70 | 9.22% |
| 2025-10-17 | 62.55 | 64.79 | 60.70 | 62.42 | -0.62% | 2.21 | 7.34% |
| 2025-10-16 | 65.54 | 66.54 | 62.18 | 62.80 | -3.94% | 2.26 | 7.44% |
| 2025-10-15 | 65.12 | 66.65 | 63.74 | 65.38 | -1.14% | 2.46 | 7.95% |
| 2025-10-14 | 71.43 | 71.43 | 65.46 | 66.14 | -6.93% | 3.92 | 12.18% |
| 2025-10-13 | 68.01 | 71.60 | 66.72 | 71.06 | +1.88% | 2.63 | 7.90% |
| 2025-10-10 | 72.82 | 74.61 | 69.75 | 69.75 | -1.63% | 3.40 | 9.96% |
| 2025-10-09 | 67.22 | 70.90 | 65.18 | 70.90 | +10.00% | 2.10 | 6.34% |
| 2025-09-30 | 62.05 | 65.86 | 61.60 | 64.46 | +3.56% | 2.37 | 7.84% |
| 2025-09-29 | 62.12 | 63.56 | 59.89 | 62.24 | +0.19% | 1.55 | 5.30% |
| 2025-09-26 | 62.09 | 63.35 | 60.55 | 62.12 | +0.22% | 2.24 | 7.61% |
| 2025-09-25 | 60.65 | 63.74 | 59.69 | 61.98 | +4.13% | 3.02 | 10.27% |
| 2025-09-24 | 56.35 | 60.12 | 56.35 | 59.52 | +3.78% | 2.72 | 9.76% |
| 2025-09-23 | 53.82 | 57.49 | 53.82 | 57.35 | +9.73% | 3.97 | 25.95% |
| 2025-09-22 | 52.13 | 55.20 | 50.10 | 52.27 | +0.40% | 2.37 | 16.77% |
| 2025-09-19 | 49.19 | 52.21 | 48.63 | 52.06 | +5.36% | 2.39 | 17.54% |
| 2025-09-18 | 51.41 | 52.18 | 48.07 | 49.41 | -3.89% | 3.78 | 27.82% |