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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.44 | 30.74 | 30.36 | 30.48 | -0.23% | 0.38 | 3.72% |
| 2026-02-12 | 30.65 | 30.78 | 30.33 | 30.55 | +0.16% | 0.37 | 3.58% |
| 2026-02-11 | 30.60 | 30.74 | 30.47 | 30.50 | -0.29% | 0.30 | 2.97% |
| 2026-02-10 | 30.63 | 30.75 | 30.51 | 30.59 | +0.03% | 0.29 | 2.83% |
| 2026-02-09 | 30.48 | 30.60 | 30.26 | 30.58 | +0.92% | 0.40 | 3.93% |
| 2026-02-06 | 30.03 | 30.63 | 29.94 | 30.30 | +0.10% | 0.33 | 3.26% |
| 2026-02-05 | 30.48 | 30.78 | 30.12 | 30.27 | -0.69% | 0.35 | 3.39% |
| 2026-02-04 | 30.22 | 30.66 | 30.22 | 30.48 | +0.56% | 0.37 | 3.64% |
| 2026-02-03 | 30.15 | 30.44 | 29.90 | 30.31 | +1.51% | 0.38 | 3.79% |
| 2026-02-02 | 29.83 | 30.55 | 29.66 | 29.86 | -0.20% | 0.51 | 5.01% |
| 2026-01-30 | 29.22 | 30.12 | 28.98 | 29.92 | +2.40% | 0.52 | 5.27% |
| 2026-01-29 | 29.93 | 30.25 | 29.00 | 29.22 | -2.04% | 0.44 | 4.48% |
| 2026-01-28 | 30.42 | 30.59 | 29.75 | 29.83 | -2.20% | 0.35 | 3.48% |
| 2026-01-27 | 30.71 | 30.72 | 29.52 | 30.50 | -0.42% | 0.46 | 4.59% |
| 2026-01-26 | 31.18 | 31.20 | 30.28 | 30.63 | -1.54% | 0.54 | 5.28% |
| 2026-01-23 | 30.92 | 31.18 | 30.61 | 31.11 | +0.61% | 0.47 | 4.53% |
| 2026-01-22 | 30.78 | 30.99 | 30.62 | 30.92 | +0.49% | 0.48 | 4.67% |
| 2026-01-21 | 30.25 | 30.81 | 30.16 | 30.77 | +1.05% | 0.48 | 4.64% |
| 2026-01-20 | 30.64 | 30.93 | 30.13 | 30.45 | -0.65% | 0.78 | 7.60% |
| 2026-01-19 | 29.95 | 30.79 | 29.90 | 30.65 | +2.37% | 0.81 | 7.95% |