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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.72 | 29.94 | 29.46 | 29.94 | +1.22% | 0.50 | 5.01% |
| 2026-01-15 | 29.52 | 29.59 | 29.07 | 29.58 | +0.82% | 0.37 | 3.74% |
| 2026-01-14 | 29.30 | 29.80 | 28.80 | 29.34 | +0.14% | 0.48 | 4.84% |
| 2026-01-13 | 29.30 | 29.48 | 29.02 | 29.30 | 0.00% | 0.43 | 4.34% |
| 2026-01-12 | 29.19 | 29.35 | 28.88 | 29.30 | +0.79% | 0.41 | 4.19% |
| 2026-01-09 | 28.99 | 29.11 | 28.76 | 29.07 | +0.35% | 0.41 | 4.20% |
| 2026-01-08 | 28.55 | 29.09 | 28.54 | 28.97 | +0.87% | 0.41 | 4.21% |
| 2026-01-07 | 28.70 | 28.81 | 28.45 | 28.72 | +0.21% | 0.35 | 3.67% |
| 2026-01-06 | 28.38 | 28.73 | 28.03 | 28.66 | +0.99% | 0.40 | 4.19% |
| 2026-01-05 | 28.28 | 28.48 | 28.08 | 28.38 | +1.54% | 0.40 | 4.17% |
| 2025-12-31 | 28.00 | 28.10 | 27.66 | 27.95 | +0.07% | 0.23 | 2.47% |
| 2025-12-30 | 27.76 | 28.02 | 27.52 | 27.93 | -0.18% | 0.33 | 3.50% |
| 2025-12-29 | 27.87 | 28.00 | 27.71 | 27.98 | +0.65% | 0.24 | 2.52% |
| 2025-12-26 | 28.10 | 28.16 | 27.66 | 27.80 | -0.68% | 0.30 | 3.23% |
| 2025-12-25 | 27.52 | 28.10 | 27.35 | 27.99 | +1.56% | 0.33 | 3.48% |
| 2025-12-24 | 27.30 | 27.69 | 27.24 | 27.56 | +0.99% | 0.24 | 2.60% |
| 2025-12-23 | 27.36 | 27.57 | 27.12 | 27.29 | -0.40% | 0.23 | 2.56% |
| 2025-12-22 | 27.71 | 27.71 | 27.36 | 27.40 | -0.04% | 0.26 | 2.78% |
| 2025-12-19 | 27.09 | 27.50 | 27.02 | 27.41 | +1.11% | 0.19 | 2.05% |
| 2025-12-18 | 26.60 | 27.22 | 26.45 | 27.11 | +1.92% | 0.23 | 2.55% |