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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.29 | 27.58 | 27.13 | 27.29 | +0.59% | 0.32 | 3.53% |
| 2025-10-21 | 26.72 | 27.15 | 26.63 | 27.13 | +1.46% | 0.29 | 3.24% |
| 2025-10-20 | 26.42 | 26.82 | 26.22 | 26.74 | +2.18% | 0.31 | 3.42% |
| 2025-10-17 | 26.81 | 26.81 | 26.13 | 26.17 | -2.06% | 0.28 | 3.21% |
| 2025-10-16 | 27.16 | 27.22 | 26.63 | 26.72 | -1.58% | 0.25 | 2.76% |
| 2025-10-15 | 26.89 | 27.20 | 26.76 | 27.15 | +1.12% | 0.24 | 2.60% |
| 2025-10-14 | 27.27 | 27.41 | 26.77 | 26.85 | -0.30% | 0.31 | 3.41% |
| 2025-10-13 | 26.71 | 27.22 | 26.11 | 26.93 | -1.54% | 0.40 | 4.41% |
| 2025-10-10 | 27.33 | 27.80 | 27.24 | 27.35 | -0.07% | 0.30 | 3.30% |
| 2025-10-09 | 27.38 | 28.07 | 27.25 | 27.37 | +1.15% | 0.48 | 5.15% |
| 2025-09-30 | 27.46 | 27.56 | 27.06 | 27.06 | -1.24% | 0.27 | 2.95% |
| 2025-09-29 | 27.21 | 27.53 | 26.80 | 27.40 | +0.70% | 0.26 | 2.80% |
| 2025-09-26 | 27.18 | 27.69 | 26.92 | 27.21 | -0.18% | 0.30 | 3.22% |
| 2025-09-25 | 27.66 | 27.98 | 27.16 | 27.26 | -1.12% | 0.40 | 4.30% |
| 2025-09-24 | 27.29 | 27.77 | 26.98 | 27.57 | +0.55% | 0.36 | 3.93% |
| 2025-09-23 | 27.64 | 27.71 | 26.51 | 27.42 | -0.72% | 0.46 | 5.12% |
| 2025-09-22 | 27.90 | 27.94 | 27.45 | 27.62 | -0.40% | 0.26 | 2.78% |
| 2025-09-19 | 28.05 | 28.25 | 27.52 | 27.73 | -1.18% | 0.39 | 4.13% |
| 2025-09-18 | 28.75 | 29.18 | 27.83 | 28.06 | -2.40% | 0.54 | 5.67% |
| 2025-09-17 | 28.40 | 29.02 | 28.26 | 28.75 | +1.23% | 0.54 | 5.65% |