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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.73 | 53.22 | 49.64 | 51.41 | +1.14% | 3.81 | 27.13% |
| 2025-09-16 | 48.50 | 53.53 | 48.13 | 50.84 | +4.46% | 4.94 | 34.97% |
| 2025-09-15 | 48.33 | 49.49 | 47.16 | 48.67 | +0.29% | 2.34 | 17.73% |
| 2025-09-12 | 46.10 | 51.43 | 46.10 | 48.53 | +2.69% | 3.62 | 27.25% |
| 2025-09-11 | 43.47 | 48.59 | 42.99 | 47.26 | +5.98% | 4.36 | 34.78% |
| 2025-09-10 | 45.36 | 46.24 | 42.79 | 44.59 | -2.67% | 4.30 | 35.67% |
| 2025-09-09 | 41.64 | 45.81 | 40.76 | 45.81 | +10.01% | 5.97 | 49.37% |
| 2025-09-08 | 37.87 | 41.64 | 37.44 | 41.64 | +10.01% | 1.90 | 17.41% |
| 2025-09-05 | 36.57 | 38.06 | 36.52 | 37.85 | +3.48% | 0.90 | 8.76% |
| 2025-09-04 | 37.11 | 37.46 | 36.44 | 36.58 | -1.26% | 0.42 | 4.21% |
| 2025-09-03 | 37.08 | 39.34 | 36.86 | 37.05 | -0.40% | 0.58 | 5.72% |
| 2025-09-02 | 37.14 | 37.28 | 36.78 | 37.20 | +0.11% | 0.38 | 3.78% |
| 2025-09-01 | 37.23 | 37.43 | 36.98 | 37.16 | -0.74% | 0.39 | 3.86% |
| 2025-08-29 | 36.78 | 37.70 | 36.73 | 37.44 | +1.92% | 0.62 | 6.11% |
| 2025-08-28 | 37.37 | 37.64 | 35.94 | 36.73 | -2.12% | 0.77 | 7.68% |
| 2025-08-27 | 38.15 | 39.04 | 37.52 | 37.53 | -1.44% | 0.85 | 8.17% |
| 2025-08-26 | 38.94 | 38.95 | 38.03 | 38.07 | -2.50% | 0.92 | 8.81% |
| 2025-08-25 | 39.02 | 39.44 | 38.85 | 39.05 | +0.51% | 0.44 | 4.16% |
| 2025-08-22 | 38.85 | 38.92 | 38.62 | 38.85 | +0.39% | 0.33 | 3.15% |
| 2025-08-21 | 39.18 | 39.19 | 38.61 | 38.70 | -0.74% | 0.36 | 3.42% |