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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.69 | 28.43 | 27.61 | 28.40 | +2.19% | 0.53 | 5.59% |
| 2025-09-15 | 27.74 | 28.08 | 27.60 | 27.79 | +0.36% | 0.30 | 3.24% |
| 2025-09-12 | 27.98 | 27.99 | 27.56 | 27.69 | -0.54% | 0.31 | 3.29% |
| 2025-09-11 | 27.59 | 27.90 | 27.15 | 27.84 | +0.98% | 0.33 | 3.53% |
| 2025-09-10 | 27.80 | 27.95 | 27.42 | 27.57 | -0.68% | 0.35 | 3.82% |
| 2025-09-09 | 28.00 | 28.00 | 27.47 | 27.76 | -0.79% | 0.36 | 3.92% |
| 2025-09-08 | 27.33 | 27.98 | 27.33 | 27.98 | +2.15% | 0.45 | 4.81% |
| 2025-09-05 | 26.94 | 27.46 | 26.90 | 27.39 | +1.63% | 0.40 | 4.32% |
| 2025-09-04 | 27.11 | 27.44 | 26.58 | 26.95 | -0.70% | 0.41 | 4.54% |
| 2025-09-03 | 27.72 | 28.20 | 26.91 | 27.14 | -2.13% | 0.41 | 4.46% |
| 2025-09-02 | 27.99 | 28.08 | 27.03 | 27.73 | -1.07% | 0.66 | 7.13% |
| 2025-09-01 | 27.98 | 28.40 | 27.83 | 28.03 | +0.07% | 0.43 | 4.53% |
| 2025-08-29 | 28.58 | 28.58 | 27.90 | 28.01 | -0.67% | 0.40 | 4.29% |
| 2025-08-28 | 28.28 | 28.99 | 27.21 | 28.20 | -0.32% | 0.78 | 8.30% |
| 2025-08-27 | 29.66 | 29.83 | 28.27 | 28.29 | -4.20% | 0.66 | 6.73% |
| 2025-08-26 | 29.70 | 29.87 | 29.51 | 29.53 | +0.14% | 0.45 | 4.50% |
| 2025-08-25 | 29.85 | 29.91 | 29.33 | 29.49 | -0.57% | 0.57 | 5.71% |
| 2025-08-22 | 29.74 | 30.08 | 29.55 | 29.66 | -0.34% | 0.52 | 5.24% |
| 2025-08-21 | 30.40 | 30.42 | 29.64 | 29.76 | -2.11% | 0.64 | 6.42% |
| 2025-08-20 | 30.00 | 30.80 | 29.76 | 30.40 | +1.33% | 0.92 | 9.11% |