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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.40 | 11.44 | 11.14 | 11.32 | +0.80% | 5.04 | 5.50% |
| 2026-02-13 | 11.41 | 11.50 | 11.19 | 11.23 | -2.43% | 4.79 | 5.22% |
| 2026-02-12 | 11.66 | 11.74 | 11.37 | 11.51 | -1.29% | 5.92 | 6.36% |
| 2026-02-11 | 11.92 | 12.04 | 11.64 | 11.66 | -2.35% | 8.51 | 8.90% |
| 2026-02-10 | 11.76 | 12.30 | 11.63 | 11.94 | +1.10% | 17.24 | 17.77% |
| 2026-02-09 | 10.91 | 11.81 | 10.88 | 11.81 | +9.96% | 8.84 | 9.53% |
| 2026-02-06 | 10.78 | 10.90 | 10.69 | 10.74 | -1.29% | 2.99 | 3.42% |
| 2026-02-05 | 10.97 | 10.98 | 10.77 | 10.88 | -1.98% | 3.65 | 4.15% |
| 2026-02-04 | 10.82 | 11.15 | 10.68 | 11.10 | +2.49% | 5.62 | 6.32% |
| 2026-02-03 | 10.58 | 10.92 | 10.46 | 10.83 | +4.34% | 4.08 | 4.69% |
| 2026-02-02 | 10.61 | 10.72 | 10.30 | 10.38 | -2.99% | 3.39 | 3.99% |
| 2026-01-30 | 10.76 | 10.90 | 10.51 | 10.70 | -1.29% | 4.05 | 4.67% |
| 2026-01-29 | 10.99 | 11.35 | 10.78 | 10.84 | -2.52% | 5.68 | 6.40% |
| 2026-01-28 | 11.10 | 11.30 | 10.95 | 11.12 | -0.89% | 6.79 | 7.55% |
| 2026-01-27 | 10.74 | 11.25 | 10.53 | 11.22 | +3.70% | 8.87 | 9.99% |
| 2026-01-26 | 11.03 | 11.15 | 10.70 | 10.82 | -2.61% | 6.99 | 7.93% |
| 2026-01-23 | 10.53 | 11.15 | 10.49 | 11.11 | +5.61% | 9.57 | 10.83% |
| 2026-01-22 | 10.74 | 10.74 | 10.43 | 10.52 | -1.77% | 4.44 | 5.22% |
| 2026-01-21 | 10.34 | 10.76 | 10.27 | 10.71 | +3.28% | 6.97 | 8.10% |
| 2026-01-20 | 10.17 | 10.55 | 10.13 | 10.37 | +1.87% | 4.67 | 5.57% |