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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.08 | 29.24 | 28.49 | 28.97 | +0.07% | 1.00 | 10.29% |
| 2025-07-21 | 29.64 | 30.38 | 28.81 | 28.95 | -0.69% | 1.54 | 15.71% |
| 2025-07-18 | 27.96 | 29.49 | 27.78 | 29.15 | +4.37% | 1.54 | 15.91% |
| 2025-07-17 | 27.64 | 28.07 | 27.50 | 27.93 | +1.12% | 0.41 | 4.44% |
| 2025-07-16 | 27.61 | 27.82 | 27.42 | 27.62 | +0.66% | 0.41 | 4.40% |
| 2025-07-15 | 27.70 | 27.93 | 27.19 | 27.44 | -1.47% | 0.41 | 4.47% |
| 2025-07-14 | 27.54 | 27.95 | 27.32 | 27.85 | +1.13% | 0.53 | 5.68% |
| 2025-07-11 | 28.00 | 28.36 | 27.41 | 27.54 | -1.08% | 0.77 | 8.29% |
| 2025-07-10 | 27.88 | 28.03 | 27.56 | 27.84 | -0.82% | 0.65 | 7.01% |
| 2025-07-09 | 27.88 | 28.66 | 27.57 | 28.07 | +1.15% | 0.98 | 10.40% |
| 2025-07-08 | 28.06 | 28.26 | 27.60 | 27.75 | -0.57% | 0.69 | 7.39% |
| 2025-07-07 | 27.40 | 27.99 | 27.14 | 27.91 | +1.82% | 0.77 | 8.23% |
| 2025-07-04 | 27.99 | 28.08 | 27.16 | 27.41 | -1.79% | 0.94 | 10.17% |
| 2025-07-03 | 28.27 | 28.58 | 27.70 | 27.91 | -2.41% | 1.53 | 16.30% |
| 2025-07-02 | 26.80 | 30.20 | 26.71 | 28.60 | +6.00% | 2.62 | 26.96% |
| 2025-07-01 | 26.79 | 27.27 | 26.50 | 26.98 | +0.78% | 0.54 | 6.00% |
| 2025-06-30 | 26.51 | 27.00 | 26.41 | 26.77 | +1.21% | 0.45 | 4.97% |
| 2025-06-27 | 26.34 | 26.53 | 26.15 | 26.45 | +0.80% | 0.46 | 5.24% |
| 2025-06-26 | 26.25 | 26.46 | 26.13 | 26.24 | -0.08% | 0.36 | 4.13% |
| 2025-06-25 | 26.25 | 26.46 | 25.98 | 26.26 | +0.11% | 0.46 | 5.19% |