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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.47 | 10.62 | 10.41 | 10.56 | +0.48% | 2.57 | 3.02% |
| 2025-09-16 | 10.32 | 10.70 | 10.19 | 10.51 | +1.84% | 3.20 | 3.81% |
| 2025-09-15 | 10.61 | 10.76 | 10.28 | 10.32 | +0.19% | 2.67 | 3.16% |
| 2025-09-12 | 10.32 | 10.44 | 10.24 | 10.30 | -0.48% | 2.10 | 2.52% |
| 2025-09-11 | 10.09 | 10.35 | 9.95 | 10.35 | +2.48% | 2.31 | 2.80% |
| 2025-09-10 | 10.19 | 10.30 | 10.08 | 10.10 | -1.08% | 1.55 | 1.89% |
| 2025-09-09 | 10.40 | 10.41 | 10.18 | 10.21 | -2.30% | 1.80 | 2.16% |
| 2025-09-08 | 10.45 | 10.56 | 10.32 | 10.45 | +0.29% | 2.77 | 3.29% |
| 2025-09-05 | 9.84 | 10.46 | 9.82 | 10.42 | +5.89% | 4.25 | 5.15% |
| 2025-09-04 | 10.02 | 10.27 | 9.70 | 9.84 | -1.50% | 3.01 | 3.72% |
| 2025-09-03 | 10.23 | 10.28 | 9.97 | 9.99 | -2.15% | 2.20 | 2.69% |
| 2025-09-02 | 10.48 | 10.48 | 10.13 | 10.21 | -2.95% | 2.67 | 3.21% |
| 2025-09-01 | 10.58 | 10.68 | 10.44 | 10.52 | 0.00% | 2.24 | 2.63% |
| 2025-08-29 | 10.62 | 10.63 | 10.45 | 10.52 | -1.31% | 2.12 | 2.48% |
| 2025-08-28 | 10.47 | 10.67 | 10.24 | 10.66 | +1.81% | 3.24 | 3.82% |
| 2025-08-27 | 10.62 | 10.78 | 10.45 | 10.47 | -1.41% | 3.80 | 4.42% |
| 2025-08-26 | 10.64 | 10.72 | 10.54 | 10.62 | -0.28% | 2.95 | 3.42% |
| 2025-08-25 | 10.82 | 10.83 | 10.56 | 10.65 | -0.56% | 4.51 | 5.22% |
| 2025-08-22 | 10.50 | 10.71 | 10.48 | 10.71 | +2.29% | 5.08 | 5.91% |
| 2025-08-21 | 10.60 | 10.64 | 10.40 | 10.47 | -1.13% | 2.91 | 3.42% |