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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.90 | 29.14 | 28.28 | 28.33 | -2.34% | 0.38 | 3.93% |
| 2025-11-18 | 29.09 | 29.25 | 28.79 | 29.01 | -0.24% | 0.33 | 3.41% |
| 2025-11-17 | 29.26 | 29.35 | 28.95 | 29.08 | -0.41% | 0.33 | 3.32% |
| 2025-11-14 | 29.11 | 29.55 | 29.00 | 29.20 | -0.10% | 0.39 | 3.96% |
| 2025-11-13 | 28.99 | 29.30 | 28.72 | 29.23 | +0.79% | 0.39 | 4.01% |
| 2025-11-12 | 29.23 | 29.44 | 28.93 | 29.00 | -0.79% | 0.49 | 4.99% |
| 2025-11-11 | 29.25 | 29.41 | 29.10 | 29.23 | +0.17% | 0.49 | 5.03% |
| 2025-11-10 | 29.70 | 29.82 | 29.08 | 29.18 | -1.52% | 0.82 | 8.34% |
| 2025-11-07 | 30.60 | 30.71 | 29.53 | 29.63 | -1.43% | 1.32 | 13.12% |
| 2025-11-06 | 29.00 | 31.66 | 29.00 | 30.06 | +4.09% | 1.77 | 17.44% |
| 2025-11-05 | 28.50 | 29.28 | 28.40 | 28.88 | +1.19% | 0.58 | 5.95% |
| 2025-11-04 | 28.60 | 28.75 | 28.31 | 28.54 | +0.25% | 0.38 | 3.92% |
| 2025-11-03 | 28.49 | 28.63 | 28.28 | 28.47 | +0.18% | 0.36 | 3.77% |
| 2025-10-31 | 27.90 | 28.50 | 27.71 | 28.42 | +2.01% | 0.37 | 3.95% |
| 2025-10-30 | 28.07 | 28.14 | 27.76 | 27.86 | -0.75% | 0.33 | 3.55% |
| 2025-10-29 | 28.30 | 28.41 | 27.93 | 28.07 | -0.99% | 0.42 | 4.44% |
| 2025-10-28 | 28.11 | 28.64 | 28.02 | 28.35 | +1.54% | 0.49 | 5.15% |
| 2025-10-27 | 27.92 | 28.01 | 27.55 | 27.92 | +0.43% | 0.38 | 4.02% |
| 2025-10-24 | 27.49 | 27.92 | 27.34 | 27.80 | +1.24% | 0.38 | 4.04% |
| 2025-10-23 | 27.23 | 27.50 | 26.92 | 27.46 | +0.62% | 0.35 | 3.78% |