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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.64 | 9.70 | 9.56 | 9.67 | +0.21% | 1.43 | 1.84% |
| 2025-06-24 | 9.42 | 9.65 | 9.40 | 9.65 | +2.66% | 1.51 | 1.95% |
| 2025-06-23 | 9.22 | 9.42 | 9.20 | 9.40 | +1.29% | 0.78 | 1.02% |
| 2025-06-20 | 9.33 | 9.47 | 9.27 | 9.28 | -0.54% | 0.84 | 1.11% |
| 2025-06-19 | 9.39 | 9.48 | 9.27 | 9.33 | -0.64% | 1.00 | 1.31% |
| 2025-06-18 | 9.34 | 9.41 | 9.28 | 9.39 | +0.11% | 0.59 | 0.78% |
| 2025-06-17 | 9.28 | 9.39 | 9.25 | 9.38 | +1.08% | 0.61 | 0.81% |
| 2025-06-16 | 9.25 | 9.33 | 9.21 | 9.28 | +0.22% | 0.55 | 0.73% |
| 2025-06-13 | 9.39 | 9.43 | 9.22 | 9.26 | -1.59% | 0.94 | 1.25% |
| 2025-06-12 | 9.46 | 9.49 | 9.39 | 9.41 | -0.53% | 0.61 | 0.80% |
| 2025-06-11 | 9.41 | 9.56 | 9.41 | 9.46 | +0.53% | 0.69 | 0.90% |
| 2025-06-10 | 9.56 | 9.60 | 9.34 | 9.41 | -1.87% | 0.96 | 1.25% |
| 2025-06-09 | 9.52 | 9.62 | 9.51 | 9.59 | +0.84% | 0.71 | 0.91% |
| 2025-06-06 | 9.50 | 9.52 | 9.43 | 9.51 | -0.10% | 0.66 | 0.86% |
| 2025-06-05 | 9.45 | 9.54 | 9.38 | 9.52 | +0.74% | 0.91 | 1.18% |
| 2025-06-04 | 9.44 | 9.51 | 9.41 | 9.45 | +0.21% | 0.60 | 0.78% |
| 2025-06-03 | 9.38 | 9.49 | 9.36 | 9.43 | -0.42% | 0.81 | 1.05% |
| 2025-05-30 | 9.64 | 9.64 | 9.45 | 9.47 | -2.16% | 0.91 | 1.18% |
| 2025-05-29 | 9.44 | 9.69 | 9.44 | 9.68 | +2.54% | 1.10 | 1.41% |
| 2025-05-28 | 9.59 | 9.62 | 9.39 | 9.44 | -1.25% | 0.85 | 1.11% |