锡南科技 sz.301170
28.50
+2.19%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.98 | 28.77 | 27.33 | 28.50 | +2.19% | 0.42 | 4.44% |
| 2026-05-21 | 29.14 | 29.57 | 27.68 | 27.89 | -4.16% | 0.48 | 5.01% |
| 2026-05-20 | 29.01 | 29.14 | 28.43 | 29.10 | -0.03% | 0.36 | 3.77% |
| 2026-05-19 | 29.28 | 29.60 | 28.74 | 29.11 | -0.44% | 0.34 | 3.44% |
| 2026-05-18 | 29.30 | 29.32 | 28.83 | 29.24 | -0.58% | 0.27 | 2.78% |
| 2026-05-15 | 29.64 | 29.86 | 29.03 | 29.41 | -0.57% | 0.40 | 4.03% |
| 2026-05-14 | 30.08 | 30.08 | 29.40 | 29.58 | -1.14% | 0.39 | 3.89% |
| 2026-05-13 | 30.39 | 30.43 | 29.70 | 29.92 | -0.60% | 0.47 | 4.69% |
| 2026-05-12 | 30.58 | 30.78 | 30.00 | 30.10 | -1.57% | 0.36 | 3.53% |
| 2026-05-11 | 30.58 | 30.69 | 30.23 | 30.58 | 0.00% | 0.46 | 4.46% |
| 2026-05-08 | 30.20 | 30.58 | 30.03 | 30.58 | +1.39% | 0.52 | 5.11% |
| 2026-05-07 | 29.88 | 30.39 | 29.85 | 30.16 | +0.97% | 0.52 | 5.09% |
| 2026-05-06 | 29.78 | 30.14 | 29.53 | 29.87 | +1.08% | 0.44 | 4.42% |
| 2026-04-30 | 29.47 | 29.78 | 29.30 | 29.55 | +0.37% | 0.38 | 3.86% |
| 2026-04-29 | 28.64 | 29.68 | 28.45 | 29.44 | +3.30% | 0.61 | 6.22% |
| 2026-04-28 | 28.80 | 28.97 | 28.38 | 28.50 | -1.01% | 0.44 | 4.54% |
| 2026-04-27 | 28.23 | 29.00 | 27.86 | 28.79 | +1.73% | 0.51 | 5.39% |
| 2026-04-24 | 28.00 | 28.45 | 27.53 | 28.30 | -0.94% | 0.50 | 5.34% |
| 2026-04-23 | 29.42 | 29.42 | 28.46 | 28.57 | -2.92% | 0.39 | 4.06% |
| 2026-04-22 | 29.62 | 29.62 | 29.08 | 29.43 | -0.14% | 0.29 | 2.94% |