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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.06 | 10.10 | 9.90 | 10.09 | -0.10% | 2.00 | 2.47% |
| 2025-10-22 | 10.23 | 10.25 | 10.04 | 10.10 | -1.85% | 1.93 | 2.36% |
| 2025-10-21 | 10.11 | 10.41 | 10.10 | 10.29 | +1.88% | 2.60 | 3.11% |
| 2025-10-20 | 10.08 | 10.28 | 10.02 | 10.10 | +1.30% | 2.06 | 2.51% |
| 2025-10-17 | 10.37 | 10.58 | 9.94 | 9.97 | -4.13% | 3.40 | 4.13% |
| 2025-10-16 | 10.52 | 10.77 | 10.35 | 10.40 | -0.57% | 3.32 | 3.90% |
| 2025-10-15 | 10.31 | 10.51 | 10.24 | 10.46 | +1.26% | 2.25 | 2.69% |
| 2025-10-14 | 10.58 | 10.72 | 10.27 | 10.33 | -2.09% | 2.85 | 3.36% |
| 2025-10-13 | 10.03 | 10.57 | 10.00 | 10.55 | +0.19% | 2.79 | 3.34% |
| 2025-10-10 | 10.84 | 10.84 | 10.46 | 10.53 | -3.48% | 4.10 | 4.80% |
| 2025-10-09 | 10.76 | 10.96 | 10.72 | 10.91 | +2.15% | 4.23 | 4.81% |
| 2025-09-30 | 10.65 | 10.77 | 10.60 | 10.68 | +0.38% | 2.60 | 3.00% |
| 2025-09-29 | 10.58 | 10.69 | 10.49 | 10.64 | +0.66% | 2.46 | 2.87% |
| 2025-09-26 | 10.72 | 10.84 | 10.56 | 10.57 | -1.67% | 2.76 | 3.20% |
| 2025-09-25 | 10.88 | 10.90 | 10.70 | 10.75 | -1.83% | 4.52 | 5.18% |
| 2025-09-24 | 10.40 | 10.96 | 10.37 | 10.95 | +4.39% | 7.64 | 8.75% |
| 2025-09-23 | 10.55 | 10.56 | 10.16 | 10.49 | -0.47% | 2.49 | 2.98% |
| 2025-09-22 | 10.46 | 10.58 | 10.35 | 10.54 | +0.86% | 2.38 | 2.81% |
| 2025-09-19 | 10.50 | 10.67 | 10.39 | 10.45 | -0.48% | 2.72 | 3.19% |
| 2025-09-18 | 10.55 | 10.75 | 10.38 | 10.50 | -0.57% | 4.41 | 5.14% |