苏州固锝 sz.002079
12.76
+1.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.67 | 12.77 | 12.21 | 12.76 | +1.27% | 4.62 | 4.53% |
| 2026-05-22 | 12.43 | 12.67 | 12.32 | 12.60 | +2.36% | 4.26 | 4.21% |
| 2026-05-21 | 12.98 | 13.05 | 12.26 | 12.31 | -4.72% | 6.36 | 6.17% |
| 2026-05-20 | 12.57 | 12.99 | 12.51 | 12.92 | +1.81% | 5.59 | 5.38% |
| 2026-05-19 | 12.55 | 12.70 | 12.30 | 12.69 | +0.24% | 5.07 | 5.00% |
| 2026-05-18 | 12.60 | 12.90 | 12.51 | 12.66 | -0.32% | 4.09 | 3.97% |
| 2026-05-15 | 12.78 | 13.03 | 12.48 | 12.70 | -0.78% | 7.18 | 6.97% |
| 2026-05-14 | 12.94 | 13.17 | 12.80 | 12.80 | -0.47% | 8.15 | 7.73% |
| 2026-05-13 | 12.52 | 12.95 | 12.37 | 12.86 | +1.58% | 6.69 | 6.49% |
| 2026-05-12 | 12.80 | 12.90 | 12.56 | 12.66 | -2.24% | 7.30 | 7.12% |
| 2026-05-11 | 12.40 | 13.24 | 12.37 | 12.95 | +4.52% | 11.25 | 10.80% |
| 2026-05-08 | 12.00 | 12.56 | 11.90 | 12.39 | +2.31% | 8.67 | 8.66% |
| 2026-05-07 | 11.90 | 12.39 | 11.86 | 12.11 | +1.42% | 9.61 | 9.74% |
| 2026-05-06 | 11.82 | 12.08 | 11.75 | 11.94 | +2.05% | 9.51 | 9.82% |
| 2026-04-30 | 11.88 | 11.91 | 11.47 | 11.70 | +0.09% | 13.59 | 14.34% |
| 2026-04-29 | 11.21 | 11.69 | 11.21 | 11.69 | +9.97% | 7.16 | 7.64% |
| 2026-04-28 | 10.51 | 10.83 | 10.49 | 10.63 | +0.76% | 4.23 | 4.89% |
| 2026-04-27 | 10.58 | 10.68 | 10.38 | 10.55 | -1.22% | 3.35 | 3.92% |
| 2026-04-24 | 10.45 | 10.98 | 10.45 | 10.68 | +1.42% | 5.79 | 6.62% |
| 2026-04-23 | 10.71 | 10.80 | 10.45 | 10.53 | -1.59% | 3.38 | 3.95% |