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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.00 | 28.02 | 26.00 | 26.49 | -6.86% | 0.60 | 6.66% |
| 2026-03-20 | 29.92 | 30.09 | 28.40 | 28.44 | -4.40% | 0.51 | 5.25% |
| 2026-03-19 | 30.47 | 30.57 | 29.56 | 29.75 | -3.13% | 0.35 | 3.48% |
| 2026-03-18 | 30.18 | 30.77 | 29.97 | 30.71 | +1.96% | 0.41 | 4.01% |
| 2026-03-17 | 31.10 | 31.18 | 30.10 | 30.12 | -2.37% | 0.42 | 4.05% |
| 2026-03-16 | 30.36 | 31.06 | 30.35 | 30.85 | +0.03% | 0.41 | 3.96% |
| 2026-03-13 | 30.65 | 31.50 | 30.45 | 30.84 | +0.23% | 0.46 | 4.38% |
| 2026-03-12 | 30.89 | 31.10 | 30.55 | 30.77 | -0.55% | 0.31 | 3.05% |
| 2026-03-11 | 31.00 | 31.49 | 30.83 | 30.94 | -0.32% | 0.45 | 4.27% |
| 2026-03-10 | 30.36 | 31.11 | 30.36 | 31.04 | +3.02% | 0.50 | 4.81% |
| 2026-03-09 | 30.00 | 30.29 | 29.36 | 30.13 | -0.56% | 0.48 | 4.81% |
| 2026-03-06 | 29.30 | 30.45 | 29.15 | 30.30 | +3.13% | 0.36 | 3.58% |
| 2026-03-05 | 29.33 | 29.87 | 29.13 | 29.38 | +0.96% | 0.33 | 3.37% |
| 2026-03-04 | 29.07 | 29.39 | 28.80 | 29.10 | +0.10% | 0.36 | 3.69% |
| 2026-03-03 | 30.08 | 30.38 | 29.02 | 29.07 | -3.36% | 0.53 | 5.33% |
| 2026-03-02 | 30.97 | 31.28 | 29.83 | 30.08 | -4.63% | 0.72 | 7.09% |
| 2026-02-27 | 31.62 | 31.70 | 31.31 | 31.54 | -0.72% | 0.51 | 4.81% |
| 2026-02-26 | 31.14 | 31.77 | 30.90 | 31.77 | +2.45% | 0.62 | 5.87% |
| 2026-02-25 | 30.88 | 31.46 | 30.74 | 31.01 | +0.39% | 0.61 | 5.85% |
| 2026-02-24 | 30.67 | 31.30 | 30.45 | 30.89 | +1.35% | 0.42 | 4.10% |