兴业银锡(000426)股票行情
兴业银锡(000426)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 16.54 | 16.30 | 0.19 | 1.18% | 16.14 | 16.66 | 603882 | 98676.77 | 3.40% |
| 2025-06-17 | 15.99 | 16.11 | 0.11 | 0.69% | 15.92 | 16.28 | 352516 | 56915.76 | 1.99% |
| 2025-06-16 | 16.01 | 16.00 | -0.16 | -0.99% | 15.80 | 16.32 | 490690 | 78737.70 | 2.76% |
| 2025-06-13 | 16.49 | 16.16 | -0.52 | -3.12% | 15.95 | 16.67 | 732627 | 119001.59 | 4.13% |
| 2025-06-12 | 16.36 | 16.68 | 0.40 | 2.46% | 16.00 | 16.80 | 604301 | 99825.15 | 3.40% |
| 2025-06-11 | 16.28 | 16.28 | -0.03 | -0.18% | 16.14 | 16.40 | 520468 | 84562.20 | 2.93% |
| 2025-06-10 | 16.17 | 16.31 | 0.22 | 1.37% | 15.83 | 16.49 | 716216 | 115953.66 | 4.03% |
| 2025-06-09 | 15.45 | 16.09 | 0.67 | 4.35% | 15.35 | 16.09 | 1026654 | 161904.28 | 5.78% |
| 2025-06-06 | 15.20 | 15.42 | 1.17 | 8.21% | 14.73 | 15.51 | 1492762 | 226809.70 | 8.41% |
| 2025-06-05 | 14.16 | 14.25 | 0.16 | 1.14% | 14.06 | 14.39 | 347785 | 49603.91 | 1.96% |
| 2025-06-04 | 13.76 | 14.09 | 0.40 | 2.92% | 13.67 | 14.34 | 608890 | 85676.91 | 3.43% |
| 2025-06-03 | 13.78 | 13.69 | 0.46 | 3.48% | 13.50 | 13.85 | 539108 | 74052.02 | 3.04% |
| 2025-05-30 | 13.48 | 13.23 | -0.28 | -2.07% | 13.14 | 13.48 | 310759 | 41252.73 | 1.75% |
| 2025-05-29 | 13.62 | 13.51 | -0.20 | -1.46% | 13.46 | 13.73 | 336501 | 45712.43 | 1.90% |
| 2025-05-28 | 13.54 | 13.71 | 0.20 | 1.48% | 13.43 | 13.84 | 272567 | 37413.18 | 1.54% |
| 2025-05-27 | 13.93 | 13.51 | -0.42 | -3.02% | 13.45 | 13.96 | 374273 | 50944.52 | 2.11% |
| 2025-05-26 | 14.00 | 13.93 | 0.04 | 0.29% | 13.64 | 14.10 | 409642 | 57051.97 | 2.31% |
| 2025-05-23 | 13.48 | 13.89 | 0.31 | 2.28% | 13.43 | 14.05 | 441717 | 61079.42 | 2.49% |
| 2025-05-22 | 13.81 | 13.58 | -0.23 | -1.67% | 13.56 | 13.86 | 382439 | 52438.42 | 2.15% |
| 2025-05-21 | 13.82 | 13.81 | 0.14 | 1.02% | 13.56 | 13.92 | 400072 | 54961.88 | 2.25% |
| 2025-05-20 | 13.70 | 13.67 | 0.16 | 1.18% | 13.52 | 14.04 | 546796 | 75028.48 | 3.08% |
| 2025-05-19 | 13.68 | 13.51 | -0.15 | -1.10% | 13.41 | 13.79 | 245480 | 33195.31 | 1.38% |
| 2025-05-16 | 13.78 | 13.66 | 0.24 | 1.79% | 13.50 | 13.85 | 353159 | 48141.55 | 1.99% |
| 2025-05-15 | 13.97 | 13.42 | -0.54 | -3.87% | 13.27 | 14.02 | 498857 | 67497.32 | 2.81% |
| 2025-05-14 | 13.36 | 13.96 | 0.61 | 4.57% | 13.32 | 14.15 | 859449 | 119476.81 | 4.84% |
| 2025-05-13 | 13.15 | 13.35 | 0.24 | 1.83% | 13.04 | 13.38 | 306418 | 40457.15 | 1.73% |
| 2025-05-12 | 13.06 | 13.11 | 0.08 | 0.61% | 12.84 | 13.13 | 269087 | 35059.41 | 1.52% |
| 2025-05-09 | 13.08 | 13.03 | -0.09 | -0.69% | 12.94 | 13.16 | 252960 | 32970.63 | 1.42% |
| 2025-05-08 | 13.33 | 13.12 | -0.21 | -1.58% | 13.09 | 13.35 | 342409 | 45253.39 | 1.93% |
| 2025-05-07 | 13.40 | 13.33 | -0.02 | -0.15% | 13.18 | 13.54 | 379280 | 50615.90 | 2.14% |
| 2025-05-06 | 13.64 | 13.35 | 0.09 | 0.68% | 13.24 | 13.64 | 506302 | 67986.17 | 2.85% |
| 2025-04-30 | 12.55 | 13.26 | 0.69 | 5.49% | 12.54 | 13.40 | 677615 | 88955.53 | 3.82% |
| 2025-04-29 | 12.51 | 12.57 | 0.15 | 1.21% | 12.50 | 12.75 | 268758 | 33943.98 | 1.51% |
| 2025-04-28 | 12.49 | 12.42 | -0.11 | -0.88% | 12.40 | 12.69 | 366059 | 45929.78 | 2.06% |
| 2025-04-25 | 12.36 | 12.53 | 0.22 | 1.79% | 12.25 | 12.80 | 468570 | 58651.69 | 2.64% |
| 2025-04-24 | 12.43 | 12.31 | 0.17 | 1.40% | 12.17 | 12.55 | 321275 | 39689.21 | 1.81% |
| 2025-04-23 | 12.40 | 12.14 | -0.41 | -3.27% | 12.07 | 12.45 | 402340 | 49282.78 | 2.27% |
| 2025-04-22 | 12.45 | 12.55 | 0.15 | 1.21% | 12.24 | 12.72 | 433906 | 54022.09 | 2.44% |
| 2025-04-21 | 11.88 | 12.40 | 0.62 | 5.26% | 11.87 | 12.42 | 546201 | 66647.74 | 3.08% |
| 2025-04-18 | 11.81 | 11.78 | -0.27 | -2.24% | 11.67 | 11.89 | 291747 | 34302.76 | 1.64% |
| 2025-04-17 | 12.25 | 12.05 | 0.01 | 0.08% | 11.84 | 12.47 | 657218 | 79668.91 | 3.70% |
| 2025-04-16 | 12.16 | 12.04 | 0.04 | 0.33% | 11.84 | 12.32 | 414002 | 49807.76 | 2.33% |
| 2025-04-15 | 12.11 | 12.00 | -0.17 | -1.40% | 11.89 | 12.15 | 285593 | 34227.86 | 1.61% |
| 2025-04-14 | 11.88 | 12.17 | 0.51 | 4.37% | 11.88 | 12.42 | 472253 | 57456.08 | 2.66% |
| 2025-04-11 | 11.28 | 11.66 | 0.32 | 2.82% | 11.28 | 11.84 | 444772 | 51639.07 | 2.51% |
| 2025-04-10 | 11.39 | 11.34 | 0.28 | 2.53% | 11.18 | 11.57 | 399701 | 45511.16 | 2.25% |
| 2025-04-09 | 10.58 | 11.06 | -0.03 | -0.27% | 10.05 | 11.09 | 504789 | 53708.40 | 2.84% |
| 2025-04-08 | 11.63 | 11.09 | -0.86 | -7.20% | 10.81 | 11.80 | 814144 | 90494.32 | 4.59% |
| 2025-04-07 | 11.95 | 11.95 | -1.33 | -10.02% | 11.95 | 11.95 | 181370 | 21673.71 | 1.02% |
| 2025-04-03 | 13.67 | 13.28 | -0.66 | -4.73% | 13.17 | 13.85 | 560744 | 75400.76 | 3.16% |
| 2025-04-02 | 13.65 | 13.94 | 0.28 | 2.05% | 13.63 | 14.10 | 478961 | 66577.65 | 2.70% |
| 2025-04-01 | 13.53 | 13.66 | 0.16 | 1.19% | 13.53 | 14.01 | 431947 | 59364.93 | 2.43% |
| 2025-03-31 | 13.60 | 13.50 | -0.22 | -1.60% | 13.30 | 13.60 | 422511 | 56674.09 | 2.38% |
| 2025-03-28 | 13.65 | 13.72 | 0.42 | 3.16% | 13.30 | 13.79 | 798986 | 108019.35 | 4.50% |
| 2025-03-27 | 13.21 | 13.30 | -0.10 | -0.75% | 13.00 | 13.38 | 284773 | 37681.89 | 1.60% |
| 2025-03-26 | 13.69 | 13.40 | -0.05 | -0.37% | 13.33 | 13.95 | 532076 | 72612.14 | 3.00% |
| 2025-03-25 | 13.47 | 13.45 | 0.03 | 0.22% | 13.30 | 13.68 | 318104 | 42917.84 | 1.79% |
| 2025-03-24 | 13.75 | 13.42 | -0.34 | -2.47% | 13.25 | 13.81 | 528788 | 71367.95 | 2.98% |
| 2025-03-21 | 14.01 | 13.76 | -0.28 | -1.99% | 13.69 | 14.49 | 504567 | 70924.34 | 2.84% |
| 2025-03-20 | 14.14 | 14.04 | -0.19 | -1.34% | 13.97 | 14.26 | 403323 | 56660.03 | 2.27% |
| 2025-03-19 | 14.05 | 14.23 | 0.07 | 0.49% | 14.03 | 14.48 | 548445 | 78069.80 | 3.09% |
| 2025-03-18 | 14.14 | 14.16 | 0.02 | 0.14% | 13.95 | 14.55 | 669192 | 95446.74 | 3.77% |
| 2025-03-17 | 13.99 | 14.14 | -0.25 | -1.74% | 13.96 | 14.32 | 1019006 | 143904.14 | 5.74% |
| 2025-03-14 | 14.91 | 14.39 | 0.84 | 6.20% | 14.25 | 14.91 | 2271256 | 332774.97 | 12.79% |
| 2025-03-13 | 13.83 | 13.55 | -0.11 | -0.81% | 13.31 | 13.83 | 398213 | 53751.01 | 2.24% |
| 2025-03-12 | 13.99 | 13.66 | 0.10 | 0.74% | 13.60 | 14.13 | 568538 | 78290.99 | 3.20% |
| 2025-03-11 | 12.80 | 13.56 | 0.57 | 4.39% | 12.72 | 13.60 | 677446 | 89296.55 | 3.82% |
| 2025-03-10 | 13.99 | 12.99 | -0.51 | -3.78% | 12.71 | 14.05 | 987374 | 130706.43 | 5.56% |
| 2025-03-07 | 13.12 | 13.50 | 0.39 | 2.97% | 13.10 | 13.89 | 492135 | 66785.27 | 2.77% |
| 2025-03-06 | 13.07 | 13.11 | 0.07 | 0.54% | 13.00 | 13.28 | 268573 | 35304.31 | 1.51% |
| 2025-03-05 | 12.56 | 13.04 | 0.48 | 3.82% | 12.52 | 13.04 | 329574 | 42368.47 | 1.86% |
| 2025-03-04 | 12.52 | 12.56 | 0.05 | 0.40% | 12.30 | 12.66 | 140103 | 17505.16 | 0.79% |
| 2025-03-03 | 12.43 | 12.51 | 0.18 | 1.46% | 12.39 | 12.66 | 163974 | 20536.76 | 0.92% |
| 2025-02-28 | 12.40 | 12.33 | -0.22 | -1.75% | 12.30 | 12.62 | 155279 | 19318.69 | 0.87% |
| 2025-02-27 | 12.52 | 12.55 | 0.00 | 0.00% | 12.28 | 12.60 | 230259 | 28536.06 | 1.30% |
| 2025-02-26 | 12.58 | 12.55 | -0.05 | -0.40% | 12.48 | 12.71 | 245731 | 30853.96 | 1.38% |
| 2025-02-25 | 12.65 | 12.60 | -0.17 | -1.33% | 12.53 | 12.84 | 166122 | 21066.50 | 0.94% |
| 2025-02-24 | 12.83 | 12.77 | -0.17 | -1.31% | 12.64 | 12.87 | 189353 | 24168.22 | 1.07% |
| 2025-02-21 | 13.09 | 12.94 | -0.09 | -0.69% | 12.88 | 13.19 | 241349 | 31367.12 | 1.36% |
| 2025-02-20 | 13.22 | 13.03 | -0.13 | -0.99% | 12.94 | 13.27 | 221651 | 28880.23 | 1.25% |
深证大盘股票行情在线 K线走势图
