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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.21 | 9.34 | 9.19 | 9.26 | -0.32% | 0.77 | 1.02% |
| 2025-12-17 | 9.27 | 9.32 | 9.07 | 9.29 | +0.98% | 1.01 | 1.35% |
| 2025-12-16 | 9.38 | 9.42 | 9.16 | 9.20 | -1.92% | 1.05 | 1.40% |
| 2025-12-15 | 9.49 | 9.52 | 9.37 | 9.38 | -1.57% | 1.10 | 1.44% |
| 2025-12-12 | 9.49 | 9.59 | 9.42 | 9.53 | +0.42% | 0.83 | 1.07% |
| 2025-12-11 | 9.60 | 9.65 | 9.48 | 9.49 | -1.15% | 0.98 | 1.27% |
| 2025-12-10 | 9.61 | 9.66 | 9.49 | 9.60 | -0.10% | 0.90 | 1.16% |
| 2025-12-09 | 9.67 | 9.78 | 9.60 | 9.61 | -1.23% | 1.16 | 1.48% |
| 2025-12-08 | 9.57 | 9.93 | 9.55 | 9.73 | +1.88% | 2.02 | 2.57% |
| 2025-12-05 | 9.49 | 9.57 | 9.39 | 9.55 | +0.63% | 0.86 | 1.12% |
| 2025-12-04 | 9.44 | 9.52 | 9.36 | 9.49 | +0.32% | 0.77 | 1.01% |
| 2025-12-03 | 9.59 | 9.60 | 9.43 | 9.46 | -1.15% | 0.94 | 1.22% |
| 2025-12-02 | 9.67 | 9.67 | 9.52 | 9.57 | -1.14% | 0.90 | 1.16% |
| 2025-12-01 | 9.49 | 9.69 | 9.45 | 9.68 | +2.00% | 1.45 | 1.86% |
| 2025-11-28 | 9.41 | 9.49 | 9.39 | 9.49 | +0.64% | 0.75 | 0.98% |
| 2025-11-27 | 9.39 | 9.55 | 9.38 | 9.43 | +0.43% | 0.97 | 1.27% |
| 2025-11-26 | 9.47 | 9.53 | 9.38 | 9.39 | -1.05% | 1.00 | 1.31% |
| 2025-11-25 | 9.50 | 9.64 | 9.46 | 9.49 | +0.21% | 1.32 | 1.71% |
| 2025-11-24 | 9.40 | 9.49 | 9.27 | 9.47 | +1.18% | 1.53 | 2.01% |
| 2025-11-21 | 9.91 | 9.93 | 9.36 | 9.36 | -6.31% | 3.23 | 4.17% |