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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.37 | 10.60 | 10.32 | 10.59 | +1.92% | 3.95 | 4.66% |
| 2025-08-19 | 10.33 | 10.41 | 10.25 | 10.39 | +0.68% | 2.53 | 3.02% |
| 2025-08-18 | 10.28 | 10.40 | 10.25 | 10.32 | +1.08% | 2.89 | 3.45% |
| 2025-08-15 | 10.02 | 10.21 | 10.02 | 10.21 | +1.79% | 2.47 | 3.00% |
| 2025-08-14 | 10.22 | 10.24 | 10.01 | 10.03 | -1.86% | 1.90 | 2.32% |
| 2025-08-13 | 10.22 | 10.27 | 10.15 | 10.22 | 0.00% | 1.79 | 2.17% |
| 2025-08-12 | 10.17 | 10.23 | 10.08 | 10.22 | +0.39% | 1.63 | 1.98% |
| 2025-08-11 | 10.09 | 10.20 | 10.06 | 10.18 | +1.29% | 1.44 | 1.76% |
| 2025-08-08 | 10.16 | 10.16 | 10.03 | 10.05 | -1.18% | 1.41 | 1.74% |
| 2025-08-07 | 10.18 | 10.35 | 10.15 | 10.17 | -0.10% | 2.91 | 3.52% |
| 2025-08-06 | 10.03 | 10.18 | 9.98 | 10.18 | +1.19% | 1.49 | 1.82% |
| 2025-08-05 | 10.04 | 10.08 | 10.02 | 10.06 | +0.20% | 0.98 | 1.20% |
| 2025-08-04 | 9.94 | 10.04 | 9.90 | 10.04 | +0.50% | 1.15 | 1.42% |
| 2025-08-01 | 9.91 | 10.05 | 9.89 | 9.99 | +0.81% | 1.18 | 1.46% |
| 2025-07-31 | 10.03 | 10.13 | 9.87 | 9.91 | -1.69% | 1.59 | 1.97% |
| 2025-07-30 | 10.17 | 10.19 | 10.00 | 10.08 | -0.98% | 1.54 | 1.88% |
| 2025-07-29 | 10.16 | 10.24 | 10.13 | 10.18 | -0.10% | 1.32 | 1.60% |
| 2025-07-28 | 10.25 | 10.28 | 10.14 | 10.19 | -0.29% | 1.26 | 1.53% |
| 2025-07-25 | 10.20 | 10.23 | 10.13 | 10.22 | +0.39% | 1.69 | 2.05% |
| 2025-07-24 | 10.09 | 10.19 | 10.07 | 10.18 | +0.69% | 1.56 | 1.90% |