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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.23 | 10.28 | 9.97 | 9.99 | -1.77% | 2.07 | 2.53% |
| 2025-11-19 | 10.37 | 10.44 | 10.08 | 10.17 | -1.93% | 1.83 | 2.22% |
| 2025-11-18 | 10.43 | 10.50 | 10.29 | 10.37 | -1.05% | 1.65 | 1.96% |
| 2025-11-17 | 10.45 | 10.57 | 10.44 | 10.48 | -0.29% | 1.56 | 1.84% |
| 2025-11-14 | 10.60 | 10.71 | 10.47 | 10.51 | -1.68% | 2.06 | 2.41% |
| 2025-11-13 | 10.58 | 10.74 | 10.54 | 10.69 | +1.04% | 2.43 | 2.82% |
| 2025-11-12 | 10.62 | 10.68 | 10.43 | 10.58 | -0.84% | 2.36 | 2.76% |
| 2025-11-11 | 10.58 | 10.82 | 10.56 | 10.67 | +0.85% | 3.87 | 4.46% |
| 2025-11-10 | 10.49 | 10.63 | 10.40 | 10.58 | +0.95% | 2.93 | 3.43% |
| 2025-11-07 | 10.34 | 10.53 | 10.31 | 10.48 | +0.58% | 2.10 | 2.48% |
| 2025-11-06 | 10.32 | 10.47 | 10.30 | 10.42 | +0.97% | 2.54 | 3.02% |
| 2025-11-05 | 10.09 | 10.41 | 10.07 | 10.32 | +1.47% | 2.30 | 2.77% |
| 2025-11-04 | 10.32 | 10.35 | 10.11 | 10.17 | -1.93% | 1.60 | 1.94% |
| 2025-11-03 | 10.21 | 10.37 | 10.02 | 10.37 | +1.27% | 2.68 | 3.25% |
| 2025-10-31 | 10.33 | 10.42 | 10.24 | 10.24 | -1.25% | 2.34 | 2.80% |
| 2025-10-30 | 10.35 | 10.64 | 10.28 | 10.37 | +0.39% | 2.92 | 3.46% |
| 2025-10-29 | 10.31 | 10.37 | 10.26 | 10.33 | 0.00% | 1.69 | 2.03% |
| 2025-10-28 | 10.31 | 10.42 | 10.25 | 10.33 | -0.19% | 1.71 | 2.04% |
| 2025-10-27 | 10.30 | 10.42 | 10.19 | 10.35 | +1.47% | 2.63 | 3.15% |
| 2025-10-24 | 10.10 | 10.28 | 10.09 | 10.20 | +1.09% | 2.04 | 2.47% |