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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.30 | 10.31 | 10.12 | 10.18 | -0.39% | 3.28 | 3.97% |
| 2026-01-16 | 10.00 | 10.29 | 9.96 | 10.22 | +2.40% | 4.21 | 5.13% |
| 2026-01-15 | 9.88 | 9.99 | 9.81 | 9.98 | +1.22% | 2.16 | 2.68% |
| 2026-01-14 | 9.80 | 10.02 | 9.75 | 9.86 | +0.41% | 3.06 | 3.81% |
| 2026-01-13 | 10.00 | 10.01 | 9.80 | 9.82 | -2.09% | 2.37 | 2.96% |
| 2026-01-12 | 9.90 | 10.05 | 9.85 | 10.03 | +1.42% | 2.80 | 3.47% |
| 2026-01-09 | 9.85 | 9.93 | 9.75 | 9.89 | +0.71% | 2.28 | 2.86% |
| 2026-01-08 | 9.70 | 9.84 | 9.67 | 9.82 | +0.82% | 1.60 | 2.02% |
| 2026-01-07 | 9.81 | 9.82 | 9.70 | 9.74 | -0.20% | 1.54 | 1.95% |
| 2026-01-06 | 9.70 | 9.84 | 9.70 | 9.76 | +0.62% | 1.65 | 2.08% |
| 2026-01-05 | 9.60 | 9.71 | 9.60 | 9.70 | +1.57% | 1.34 | 1.71% |
| 2025-12-31 | 9.65 | 9.67 | 9.50 | 9.55 | -0.73% | 1.01 | 1.30% |
| 2025-12-30 | 9.60 | 9.74 | 9.54 | 9.62 | -0.52% | 1.38 | 1.77% |
| 2025-12-29 | 9.59 | 9.77 | 9.55 | 9.67 | +0.94% | 1.80 | 2.30% |
| 2025-12-26 | 9.61 | 9.72 | 9.55 | 9.58 | -0.31% | 1.15 | 1.47% |
| 2025-12-25 | 9.59 | 9.66 | 9.50 | 9.61 | +0.21% | 1.03 | 1.33% |
| 2025-12-24 | 9.31 | 9.61 | 9.31 | 9.59 | +2.35% | 1.41 | 1.83% |
| 2025-12-23 | 9.35 | 9.45 | 9.33 | 9.37 | -0.11% | 0.74 | 0.98% |
| 2025-12-22 | 9.40 | 9.48 | 9.37 | 9.38 | -0.11% | 0.76 | 1.00% |
| 2025-12-19 | 9.29 | 9.39 | 9.29 | 9.39 | +1.40% | 0.91 | 1.19% |