锡业股份(000960)股票行情
锡业股份(000960)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 |
|---|
| 2025-08-01 | 17.84 | 17.86 | 0.02 | 0.11% | 17.72 | 18.04 | 212835 | 38025.82 | 1.29% |
| 2025-07-31 | 17.92 | 17.84 | -0.54 | -2.94% | 17.71 | 18.15 | 393193 | 70392.98 | 2.39% |
| 2025-07-30 | 18.68 | 18.38 | -0.32 | -1.71% | 18.18 | 18.85 | 361402 | 66669.77 | 2.20% |
| 2025-07-29 | 18.60 | 18.70 | -0.05 | -0.27% | 18.40 | 18.75 | 312779 | 58033.09 | 1.90% |
| 2025-07-28 | 18.58 | 18.75 | -0.21 | -1.11% | 18.20 | 18.82 | 414045 | 76946.09 | 2.52% |
| 2025-07-25 | 18.68 | 18.96 | 0.06 | 0.32% | 18.50 | 19.10 | 450886 | 85011.78 | 2.74% |
| 2025-07-24 | 17.91 | 18.90 | 1.15 | 6.48% | 17.87 | 18.99 | 652930 | 120960.38 | 3.97% |
| 2025-07-23 | 17.90 | 17.75 | -0.08 | -0.45% | 17.68 | 18.00 | 432000 | 77076.00 | 2.62% |
| 2025-07-22 | 17.20 | 17.83 | 0.57 | 3.30% | 17.14 | 17.87 | 493967 | 86755.91 | 3.00% |
| 2025-07-21 | 16.82 | 17.26 | 0.54 | 3.23% | 16.71 | 17.38 | 463210 | 79514.06 | 2.81% |
| 2025-07-18 | 16.21 | 16.72 | 0.63 | 3.92% | 16.17 | 16.87 | 540252 | 90016.07 | 3.28% |
| 2025-07-17 | 16.20 | 16.09 | -0.16 | -0.98% | 15.99 | 16.30 | 235386 | 37863.87 | 1.43% |
| 2025-07-16 | 16.19 | 16.25 | 0.00 | 0.00% | 16.02 | 16.33 | 209506 | 33901.46 | 1.27% |
| 2025-07-15 | 16.10 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 389630 | 63585.66 | 2.37% |
| 2025-07-14 | 15.96 | 16.10 | 0.24 | 1.51% | 15.88 | 16.25 | 349348 | 56279.39 | 2.12% |
| 2025-07-11 | 15.76 | 15.86 | 0.11 | 0.70% | 15.76 | 16.09 | 394056 | 62782.07 | 2.39% |
| 2025-07-10 | 15.50 | 15.75 | 0.26 | 1.68% | 15.48 | 15.77 | 218810 | 34287.56 | 1.33% |
| 2025-07-09 | 15.85 | 15.49 | -0.29 | -1.84% | 15.47 | 15.89 | 259567 | 40563.03 | 1.58% |
| 2025-07-08 | 15.64 | 15.78 | 0.18 | 1.15% | 15.61 | 15.95 | 260286 | 41176.78 | 1.58% |
| 2025-07-07 | 15.55 | 15.60 | -0.08 | -0.51% | 15.50 | 15.74 | 219750 | 34368.65 | 1.34% |
| 2025-07-04 | 15.68 | 15.68 | -0.14 | -0.88% | 15.61 | 15.85 | 283759 | 44588.02 | 1.72% |
| 2025-07-03 | 15.63 | 15.82 | 0.21 | 1.35% | 15.54 | 15.85 | 335595 | 52769.84 | 2.04% |
| 2025-07-02 | 15.49 | 15.61 | 0.05 | 0.32% | 15.45 | 15.79 | 399638 | 62437.82 | 2.43% |
| 2025-07-01 | 15.30 | 15.56 | 0.26 | 1.70% | 15.10 | 15.58 | 365158 | 56004.25 | 2.22% |
| 2025-06-30 | 15.49 | 15.30 | -0.20 | -1.29% | 15.20 | 15.50 | 383488 | 58648.95 | 2.33% |
| 2025-06-27 | 14.78 | 15.50 | 0.87 | 5.95% | 14.75 | 15.63 | 798959 | 122280.48 | 4.85% |
| 2025-06-26 | 14.61 | 14.63 | 0.15 | 1.04% | 14.58 | 14.79 | 309804 | 45471.57 | 1.88% |
| 2025-06-25 | 14.40 | 14.48 | 0.08 | 0.56% | 14.35 | 14.50 | 202943 | 29265.95 | 1.23% |
| 2025-06-24 | 14.11 | 14.40 | 0.28 | 1.98% | 14.08 | 14.44 | 202894 | 29109.35 | 1.23% |
| 2025-06-23 | 14.08 | 14.12 | 0.06 | 0.43% | 14.07 | 14.22 | 131372 | 18592.50 | 0.80% |
| 2025-06-20 | 14.06 | 14.06 | -0.01 | -0.07% | 14.04 | 14.16 | 137224 | 19343.93 | 0.83% |
| 2025-06-19 | 14.35 | 14.07 | -0.28 | -1.95% | 14.01 | 14.36 | 173241 | 24521.25 | 1.05% |
| 2025-06-18 | 14.41 | 14.35 | -0.11 | -0.76% | 14.24 | 14.48 | 140492 | 20146.49 | 0.85% |
| 2025-06-17 | 14.44 | 14.46 | 0.03 | 0.21% | 14.38 | 14.51 | 131187 | 18960.34 | 0.80% |
| 2025-06-16 | 14.36 | 14.43 | -0.07 | -0.48% | 14.36 | 14.62 | 192835 | 27914.40 | 1.17% |
| 2025-06-13 | 14.58 | 14.50 | 0.02 | 0.14% | 14.40 | 14.62 | 253684 | 36798.65 | 1.54% |
| 2025-06-12 | 14.43 | 14.48 | 0.02 | 0.14% | 14.33 | 14.51 | 162779 | 23495.71 | 0.99% |
| 2025-06-11 | 14.21 | 14.46 | 0.26 | 1.83% | 14.17 | 14.58 | 333008 | 48112.53 | 2.02% |
| 2025-06-10 | 14.32 | 14.20 | -0.07 | -0.49% | 14.11 | 14.34 | 205643 | 29287.36 | 1.25% |
| 2025-06-09 | 14.22 | 14.27 | 0.05 | 0.35% | 14.14 | 14.28 | 204658 | 29108.08 | 1.24% |
| 2025-06-06 | 14.23 | 14.22 | 0.11 | 0.78% | 14.19 | 14.32 | 221155 | 31499.27 | 1.34% |
| 2025-06-05 | 14.16 | 14.11 | -0.02 | -0.14% | 14.07 | 14.20 | 160959 | 22746.41 | 0.98% |
| 2025-06-04 | 13.85 | 14.13 | 0.32 | 2.32% | 13.85 | 14.13 | 249196 | 35004.19 | 1.51% |
| 2025-06-03 | 13.69 | 13.81 | 0.10 | 0.73% | 13.66 | 13.84 | 141973 | 19556.93 | 0.86% |
| 2025-05-30 | 13.77 | 13.71 | -0.19 | -1.37% | 13.64 | 13.78 | 182889 | 25063.25 | 1.11% |
| 2025-05-29 | 13.79 | 13.90 | 0.08 | 0.58% | 13.76 | 13.93 | 134254 | 18626.59 | 0.82% |
| 2025-05-28 | 13.88 | 13.82 | -0.06 | -0.43% | 13.80 | 13.95 | 128290 | 17817.93 | 0.78% |
| 2025-05-27 | 14.06 | 13.88 | -0.19 | -1.35% | 13.80 | 14.09 | 186805 | 25917.18 | 1.14% |
| 2025-05-26 | 14.08 | 14.07 | -0.01 | -0.07% | 13.99 | 14.16 | 150029 | 21108.45 | 0.91% |
| 2025-05-23 | 14.06 | 14.08 | 0.01 | 0.07% | 14.05 | 14.24 | 200995 | 28447.64 | 1.22% |
| 2025-05-22 | 14.30 | 14.07 | -0.32 | -2.22% | 14.04 | 14.31 | 228981 | 32430.20 | 1.39% |
| 2025-05-21 | 14.28 | 14.39 | 0.13 | 0.91% | 14.27 | 14.41 | 175522 | 25190.56 | 1.07% |
| 2025-05-20 | 14.23 | 14.26 | 0.05 | 0.35% | 14.16 | 14.38 | 152637 | 21757.78 | 0.93% |
| 2025-05-19 | 14.20 | 14.21 | -0.02 | -0.14% | 14.13 | 14.25 | 140718 | 19955.33 | 0.86% |
| 2025-05-16 | 14.23 | 14.23 | 0.00 | 0.00% | 14.20 | 14.37 | 158717 | 22654.28 | 0.96% |
| 2025-05-15 | 14.44 | 14.23 | -0.26 | -1.79% | 14.19 | 14.45 | 212644 | 30431.88 | 1.29% |
| 2025-05-14 | 14.28 | 14.49 | 0.25 | 1.76% | 14.23 | 14.50 | 267204 | 38472.92 | 1.62% |
| 2025-05-13 | 14.31 | 14.24 | 0.00 | 0.00% | 14.20 | 14.38 | 197493 | 28183.04 | 1.20% |
| 2025-05-12 | 14.05 | 14.24 | 0.32 | 2.30% | 14.00 | 14.25 | 247256 | 35006.26 | 1.50% |
| 2025-05-09 | 14.22 | 14.11 | -0.11 | -0.77% | 14.06 | 14.22 | 167171 | 23609.11 | 1.02% |
| 2025-05-08 | 14.10 | 14.22 | 0.04 | 0.28% | 14.08 | 14.26 | 177048 | 25130.14 | 1.08% |
| 2025-05-07 | 14.24 | 14.18 | 0.07 | 0.50% | 14.09 | 14.35 | 243557 | 34524.89 | 1.48% |
| 2025-05-06 | 13.88 | 14.11 | 0.32 | 2.32% | 13.87 | 14.14 | 297144 | 41724.95 | 1.81% |
| 2025-04-30 | 13.88 | 13.79 | -0.08 | -0.58% | 13.79 | 13.93 | 215422 | 29850.92 | 1.31% |
| 2025-04-29 | 13.92 | 13.87 | -0.11 | -0.79% | 13.80 | 13.99 | 190694 | 26499.70 | 1.16% |
| 2025-04-28 | 14.18 | 13.98 | -0.15 | -1.06% | 13.95 | 14.18 | 192400 | 26972.27 | 1.17% |
| 2025-04-25 | 14.07 | 14.13 | 0.13 | 0.93% | 14.06 | 14.24 | 232300 | 32881.05 | 1.41% |
| 2025-04-24 | 14.17 | 14.00 | -0.12 | -0.85% | 13.97 | 14.21 | 164671 | 23168.20 | 1.00% |
| 2025-04-23 | 14.15 | 14.12 | 0.05 | 0.36% | 14.05 | 14.19 | 210794 | 29762.14 | 1.28% |
| 2025-04-22 | 14.08 | 14.07 | -0.09 | -0.64% | 14.02 | 14.19 | 227778 | 32132.26 | 1.38% |
| 2025-04-21 | 13.85 | 14.16 | 0.32 | 2.31% | 13.79 | 14.20 | 287079 | 40312.75 | 1.74% |
| 2025-04-18 | 13.86 | 13.84 | -0.02 | -0.14% | 13.72 | 13.86 | 175902 | 24244.02 | 1.07% |
| 2025-04-17 | 13.87 | 13.86 | 0.00 | 0.00% | 13.82 | 13.98 | 223380 | 31044.49 | 1.36% |
| 2025-04-16 | 14.20 | 13.86 | -0.27 | -1.91% | 13.78 | 14.23 | 312831 | 43610.27 | 1.90% |
| 2025-04-15 | 14.12 | 14.13 | 0.21 | 1.51% | 13.92 | 14.20 | 435082 | 61260.32 | 2.64% |
| 2025-04-14 | 13.85 | 13.92 | 0.27 | 1.98% | 13.78 | 14.17 | 427804 | 59654.16 | 2.60% |
| 2025-04-11 | 13.35 | 13.65 | 0.16 | 1.19% | 13.33 | 13.73 | 401384 | 54418.21 | 2.44% |
| 2025-04-10 | 13.60 | 13.49 | 0.11 | 0.82% | 13.45 | 13.75 | 640529 | 86994.22 | 3.89% |
| 2025-04-09 | 13.01 | 13.38 | -0.05 | -0.37% | 12.63 | 13.46 | 584186 | 76503.49 | 3.55% |
| 2025-04-08 | 13.70 | 13.43 | -0.38 | -2.75% | 13.24 | 13.78 | 576833 | 77605.11 | 3.50% |
深证大盘股票行情在线 K线走势图
