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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.80 | 9.86 | 9.33 | 9.65 | +0.21% | 2.82 | 3.66% |
| 2026-03-23 | 9.68 | 10.04 | 9.57 | 9.63 | -2.13% | 3.25 | 4.10% |
| 2026-03-20 | 10.11 | 10.24 | 9.83 | 9.84 | -1.50% | 2.27 | 2.80% |
| 2026-03-19 | 10.16 | 10.17 | 9.96 | 9.99 | -2.82% | 2.12 | 2.61% |
| 2026-03-18 | 10.17 | 10.30 | 10.08 | 10.28 | +1.88% | 1.96 | 2.38% |
| 2026-03-17 | 10.38 | 10.40 | 10.08 | 10.09 | -2.70% | 2.06 | 2.48% |
| 2026-03-16 | 10.31 | 10.38 | 10.13 | 10.37 | +0.68% | 1.89 | 2.28% |
| 2026-03-13 | 10.39 | 10.51 | 10.27 | 10.30 | -1.25% | 2.12 | 2.52% |
| 2026-03-12 | 10.60 | 10.66 | 10.36 | 10.43 | -1.88% | 2.36 | 2.78% |
| 2026-03-11 | 10.58 | 10.77 | 10.58 | 10.63 | +0.47% | 2.66 | 3.08% |
| 2026-03-10 | 10.60 | 10.67 | 10.47 | 10.58 | +1.24% | 2.48 | 2.89% |
| 2026-03-09 | 10.39 | 10.49 | 10.08 | 10.45 | -0.95% | 3.29 | 3.97% |
| 2026-03-06 | 10.56 | 10.69 | 10.53 | 10.55 | -0.66% | 2.39 | 2.78% |
| 2026-03-05 | 10.65 | 10.85 | 10.56 | 10.62 | +1.43% | 3.04 | 3.51% |
| 2026-03-04 | 10.29 | 10.67 | 10.28 | 10.47 | +0.58% | 3.05 | 3.59% |
| 2026-03-03 | 10.92 | 11.20 | 10.39 | 10.41 | -4.58% | 5.48 | 6.31% |
| 2026-03-02 | 11.18 | 11.30 | 10.87 | 10.91 | -4.55% | 6.51 | 7.30% |
| 2026-02-27 | 11.36 | 11.53 | 11.24 | 11.43 | -0.35% | 5.39 | 5.84% |
| 2026-02-26 | 11.32 | 11.49 | 11.21 | 11.47 | +1.41% | 6.63 | 7.19% |
| 2026-02-25 | 11.26 | 11.38 | 11.21 | 11.31 | -0.09% | 5.04 | 5.52% |