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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.42 | 29.65 | 29.23 | 29.47 | +0.17% | 0.28 | 2.88% |
| 2026-04-20 | 29.00 | 29.48 | 28.93 | 29.42 | +1.52% | 0.29 | 2.99% |
| 2026-04-17 | 29.15 | 29.18 | 28.85 | 28.98 | -0.41% | 0.28 | 2.92% |
| 2026-04-16 | 29.04 | 29.27 | 28.67 | 29.10 | +0.80% | 0.39 | 4.02% |
| 2026-04-15 | 29.08 | 29.20 | 28.75 | 28.87 | -0.21% | 0.29 | 2.95% |
| 2026-04-14 | 29.00 | 29.00 | 28.70 | 28.93 | +0.38% | 0.25 | 2.54% |
| 2026-04-13 | 29.15 | 29.15 | 28.54 | 28.82 | -1.13% | 0.27 | 2.83% |
| 2026-04-10 | 29.00 | 29.47 | 28.80 | 29.15 | +2.60% | 0.51 | 5.23% |
| 2026-04-09 | 28.76 | 28.76 | 28.19 | 28.41 | -0.91% | 0.29 | 3.07% |
| 2026-04-08 | 28.11 | 28.90 | 28.02 | 28.67 | +3.09% | 0.39 | 4.03% |
| 2026-04-07 | 27.27 | 27.97 | 27.16 | 27.81 | +1.64% | 0.30 | 3.25% |
| 2026-04-03 | 28.35 | 28.42 | 27.21 | 27.36 | -3.01% | 0.25 | 2.75% |
| 2026-04-02 | 28.70 | 28.98 | 27.84 | 28.21 | -1.71% | 0.26 | 2.74% |
| 2026-04-01 | 28.59 | 28.78 | 28.38 | 28.70 | +1.49% | 0.28 | 2.96% |
| 2026-03-31 | 28.38 | 28.95 | 28.12 | 28.28 | -0.91% | 0.32 | 3.33% |
| 2026-03-30 | 28.05 | 28.59 | 27.87 | 28.54 | +1.75% | 0.38 | 3.97% |
| 2026-03-27 | 27.73 | 28.18 | 27.60 | 28.05 | +0.72% | 0.29 | 3.12% |
| 2026-03-26 | 28.44 | 28.68 | 27.59 | 27.85 | -1.24% | 0.33 | 3.53% |
| 2026-03-25 | 27.80 | 28.47 | 27.72 | 28.20 | +1.77% | 0.36 | 3.76% |
| 2026-03-24 | 26.99 | 27.75 | 26.52 | 27.71 | +4.61% | 0.50 | 5.44% |