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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.79 | 26.94 | 26.18 | 26.60 | 0.00% | 0.29 | 3.30% |
| 2025-12-16 | 27.05 | 27.05 | 26.50 | 26.60 | -1.66% | 0.21 | 2.34% |
| 2025-12-15 | 27.00 | 27.22 | 26.78 | 27.05 | -0.26% | 0.19 | 2.15% |
| 2025-12-12 | 27.31 | 27.64 | 27.05 | 27.12 | -0.48% | 0.28 | 3.02% |
| 2025-12-11 | 28.08 | 28.14 | 27.16 | 27.25 | -2.68% | 0.35 | 3.75% |
| 2025-12-10 | 28.11 | 28.34 | 27.81 | 28.00 | -0.39% | 0.29 | 3.08% |
| 2025-12-09 | 28.07 | 28.45 | 27.91 | 28.11 | -0.11% | 0.28 | 2.94% |
| 2025-12-08 | 28.00 | 28.27 | 27.89 | 28.14 | +0.29% | 0.29 | 3.05% |
| 2025-12-05 | 27.50 | 28.08 | 27.31 | 28.06 | +1.81% | 0.23 | 2.47% |
| 2025-12-04 | 27.90 | 28.17 | 27.51 | 27.56 | -1.22% | 0.22 | 2.38% |
| 2025-12-03 | 28.11 | 28.30 | 27.73 | 27.90 | -0.75% | 0.21 | 2.22% |
| 2025-12-02 | 28.26 | 28.37 | 27.96 | 28.11 | -0.57% | 0.24 | 2.52% |
| 2025-12-01 | 28.10 | 28.65 | 28.00 | 28.27 | +0.75% | 0.28 | 2.97% |
| 2025-11-28 | 27.78 | 28.07 | 27.56 | 28.06 | +1.12% | 0.20 | 2.10% |
| 2025-11-27 | 27.45 | 27.93 | 27.27 | 27.75 | +1.17% | 0.21 | 2.24% |
| 2025-11-26 | 27.75 | 28.05 | 27.32 | 27.43 | -0.83% | 0.25 | 2.65% |
| 2025-11-25 | 27.50 | 28.00 | 27.39 | 27.66 | +0.91% | 0.21 | 2.24% |
| 2025-11-24 | 26.91 | 27.59 | 26.91 | 27.41 | +2.28% | 0.33 | 3.63% |
| 2025-11-21 | 27.87 | 28.28 | 26.40 | 26.80 | -4.80% | 0.47 | 5.19% |
| 2025-11-20 | 28.57 | 28.67 | 28.01 | 28.15 | -0.64% | 0.42 | 4.47% |