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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.19 | 10.26 | 10.08 | 10.11 | -0.88% | 1.97 | 2.40% |
| 2025-07-22 | 10.08 | 10.29 | 10.03 | 10.20 | +1.29% | 3.19 | 3.87% |
| 2025-07-21 | 9.99 | 10.09 | 9.98 | 10.07 | +0.70% | 1.40 | 1.72% |
| 2025-07-18 | 10.07 | 10.09 | 9.95 | 10.00 | -0.60% | 1.21 | 1.49% |
| 2025-07-17 | 9.95 | 10.07 | 9.92 | 10.06 | +1.11% | 1.36 | 1.68% |
| 2025-07-16 | 10.00 | 10.04 | 9.91 | 9.95 | +0.10% | 1.01 | 1.25% |
| 2025-07-15 | 10.00 | 10.04 | 9.85 | 9.94 | -0.30% | 1.40 | 1.74% |
| 2025-07-14 | 10.03 | 10.04 | 9.94 | 9.97 | -0.50% | 1.04 | 1.29% |
| 2025-07-11 | 9.98 | 10.07 | 9.93 | 10.02 | +0.40% | 1.49 | 1.84% |
| 2025-07-10 | 9.99 | 10.03 | 9.95 | 9.98 | -0.10% | 1.31 | 1.62% |
| 2025-07-09 | 10.03 | 10.09 | 9.95 | 9.99 | -0.79% | 1.61 | 1.98% |
| 2025-07-08 | 9.90 | 10.12 | 9.87 | 10.07 | +1.31% | 2.20 | 2.71% |
| 2025-07-07 | 9.83 | 9.96 | 9.81 | 9.94 | +0.30% | 1.54 | 1.92% |
| 2025-07-04 | 10.19 | 10.22 | 9.88 | 9.91 | -2.84% | 3.41 | 4.22% |
| 2025-07-03 | 9.92 | 10.49 | 9.85 | 10.20 | +2.41% | 5.05 | 6.14% |
| 2025-07-02 | 9.82 | 10.10 | 9.77 | 9.96 | +0.40% | 2.95 | 3.68% |
| 2025-07-01 | 9.75 | 10.09 | 9.68 | 9.92 | +1.74% | 3.05 | 3.79% |
| 2025-06-30 | 9.72 | 9.82 | 9.71 | 9.75 | +0.72% | 1.14 | 1.44% |
| 2025-06-27 | 9.65 | 9.71 | 9.63 | 9.68 | +0.73% | 1.09 | 1.39% |
| 2025-06-26 | 9.66 | 9.73 | 9.60 | 9.61 | -0.62% | 1.08 | 1.38% |