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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.46 | 26.27 | 25.34 | 26.23 | +3.43% | 0.58 | 6.58% |
| 2025-06-23 | 24.60 | 25.36 | 24.40 | 25.36 | +3.01% | 0.37 | 4.45% |
| 2025-06-20 | 24.79 | 25.34 | 24.56 | 24.62 | -1.12% | 0.29 | 3.46% |
| 2025-06-19 | 25.45 | 26.00 | 24.77 | 24.90 | -2.08% | 0.60 | 7.01% |
| 2025-06-18 | 25.74 | 25.74 | 25.28 | 25.43 | -1.24% | 0.35 | 4.08% |
| 2025-06-17 | 25.71 | 26.07 | 25.42 | 25.75 | +0.16% | 0.45 | 5.24% |
| 2025-06-16 | 25.60 | 25.91 | 25.41 | 25.71 | +0.51% | 0.40 | 4.68% |
| 2025-06-13 | 26.51 | 26.52 | 25.50 | 25.58 | -3.11% | 0.83 | 9.55% |
| 2025-06-12 | 26.00 | 26.50 | 25.89 | 26.40 | +0.95% | 0.88 | 9.91% |
| 2025-06-11 | 25.44 | 26.57 | 25.44 | 26.15 | +2.64% | 1.21 | 13.59% |
| 2025-06-10 | 25.47 | 26.02 | 25.21 | 25.48 | -0.35% | 0.46 | 5.29% |
| 2025-06-09 | 25.44 | 25.62 | 25.30 | 25.57 | +1.09% | 0.33 | 3.87% |
| 2025-06-06 | 25.21 | 25.31 | 24.99 | 25.29 | +0.31% | 0.27 | 3.17% |
| 2025-06-05 | 25.17 | 25.33 | 24.95 | 25.21 | +0.12% | 0.31 | 3.58% |
| 2025-06-04 | 25.03 | 25.58 | 25.03 | 25.18 | +0.87% | 0.29 | 3.37% |
| 2025-06-03 | 24.56 | 25.15 | 24.55 | 24.97 | +1.00% | 0.31 | 3.60% |
| 2025-05-30 | 25.53 | 25.62 | 24.70 | 24.72 | -2.95% | 0.39 | 4.66% |
| 2025-05-29 | 25.21 | 25.76 | 25.07 | 25.47 | +1.26% | 0.37 | 4.28% |
| 2025-05-28 | 25.28 | 25.59 | 25.05 | 25.15 | -0.51% | 0.18 | 2.11% |
| 2025-05-27 | 25.46 | 25.75 | 25.04 | 25.28 | -0.16% | 0.26 | 3.01% |