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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.47 | 10.79 | 10.43 | 10.70 | +2.20% | 4.28 | 4.96% |
| 2026-04-21 | 10.30 | 10.62 | 10.12 | 10.47 | +1.65% | 4.07 | 4.84% |
| 2026-04-20 | 10.37 | 10.46 | 10.28 | 10.30 | -1.34% | 3.17 | 3.78% |
| 2026-04-17 | 10.17 | 10.55 | 10.12 | 10.44 | +1.85% | 3.61 | 4.32% |
| 2026-04-16 | 9.96 | 10.38 | 9.92 | 10.25 | +3.64% | 4.00 | 4.84% |
| 2026-04-15 | 9.91 | 10.08 | 9.81 | 9.89 | +0.71% | 3.30 | 4.10% |
| 2026-04-14 | 9.82 | 9.82 | 9.70 | 9.82 | +0.31% | 1.65 | 2.08% |
| 2026-04-13 | 9.55 | 9.80 | 9.52 | 9.79 | +1.66% | 1.84 | 2.34% |
| 2026-04-10 | 9.65 | 9.75 | 9.61 | 9.63 | +0.84% | 1.56 | 1.99% |
| 2026-04-09 | 9.64 | 9.65 | 9.52 | 9.55 | -1.85% | 1.44 | 1.86% |
| 2026-04-08 | 9.61 | 9.73 | 9.58 | 9.73 | +3.29% | 2.12 | 2.70% |
| 2026-04-07 | 9.26 | 9.43 | 9.25 | 9.42 | +2.06% | 1.17 | 1.54% |
| 2026-04-03 | 9.56 | 9.60 | 9.22 | 9.23 | -2.74% | 1.31 | 1.73% |
| 2026-04-02 | 9.57 | 9.65 | 9.45 | 9.49 | 0.00% | 2.22 | 2.87% |
| 2026-04-01 | 9.47 | 9.49 | 9.35 | 9.49 | +1.93% | 1.31 | 1.71% |
| 2026-03-31 | 9.45 | 9.52 | 9.30 | 9.31 | -2.00% | 1.31 | 1.72% |
| 2026-03-30 | 9.38 | 9.52 | 9.20 | 9.50 | -0.21% | 1.67 | 2.21% |
| 2026-03-27 | 9.30 | 9.55 | 9.24 | 9.52 | +1.28% | 1.56 | 2.05% |
| 2026-03-26 | 9.68 | 9.68 | 9.35 | 9.40 | -2.89% | 1.75 | 2.27% |
| 2026-03-25 | 9.65 | 9.79 | 9.60 | 9.68 | +0.31% | 2.24 | 2.85% |