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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.41 | 30.06 | 29.09 | 30.00 | +1.90% | 0.56 | 5.61% |
| 2025-08-18 | 29.49 | 30.00 | 29.31 | 29.44 | +0.55% | 0.51 | 5.14% |
| 2025-08-15 | 28.70 | 29.43 | 28.70 | 29.28 | +1.91% | 0.58 | 5.94% |
| 2025-08-14 | 30.10 | 30.28 | 28.73 | 28.73 | -4.42% | 0.71 | 7.22% |
| 2025-08-13 | 29.80 | 30.10 | 29.53 | 30.06 | +1.01% | 0.67 | 6.63% |
| 2025-08-12 | 29.75 | 29.98 | 29.42 | 29.76 | +0.07% | 0.40 | 3.98% |
| 2025-08-11 | 29.02 | 29.85 | 28.90 | 29.74 | +2.13% | 0.56 | 5.60% |
| 2025-08-08 | 29.17 | 29.37 | 28.79 | 29.12 | -0.44% | 0.42 | 4.34% |
| 2025-08-07 | 29.11 | 29.89 | 28.86 | 29.25 | +0.93% | 0.82 | 8.29% |
| 2025-08-06 | 28.85 | 29.06 | 28.53 | 28.98 | +0.80% | 0.52 | 5.33% |
| 2025-08-05 | 28.10 | 28.88 | 28.10 | 28.75 | +1.81% | 0.60 | 6.20% |
| 2025-08-04 | 27.69 | 28.24 | 27.52 | 28.24 | +1.95% | 0.42 | 4.46% |
| 2025-08-01 | 27.48 | 27.88 | 27.42 | 27.70 | +0.54% | 0.34 | 3.67% |
| 2025-07-31 | 27.80 | 28.25 | 27.46 | 27.55 | -0.90% | 0.45 | 4.87% |
| 2025-07-30 | 28.40 | 28.40 | 27.49 | 27.80 | -1.94% | 0.59 | 6.30% |
| 2025-07-29 | 28.65 | 28.66 | 28.11 | 28.35 | -0.84% | 0.44 | 4.66% |
| 2025-07-28 | 28.17 | 28.62 | 28.17 | 28.59 | +1.17% | 0.53 | 5.54% |
| 2025-07-25 | 28.45 | 28.50 | 28.05 | 28.26 | -0.21% | 0.49 | 5.16% |
| 2025-07-24 | 28.29 | 28.66 | 28.14 | 28.32 | -0.25% | 0.64 | 6.70% |
| 2025-07-23 | 28.88 | 28.88 | 28.32 | 28.39 | -2.00% | 0.66 | 6.86% |