锡装股份(001332)股票行情
锡装股份(001332)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 |
|---|
| 2025-12-12 | 51.70 | 52.75 | 1.37 | 2.67% | 50.92 | 53.33 | 21392 | 11185.56 | 4.46% |
| 2025-12-11 | 51.34 | 51.38 | 0.04 | 0.08% | 51.01 | 51.89 | 10897 | 5604.24 | 2.27% |
| 2025-12-10 | 52.20 | 51.34 | -0.65 | -1.25% | 50.50 | 52.28 | 11659 | 5961.28 | 2.43% |
| 2025-12-09 | 52.60 | 51.99 | -0.61 | -1.16% | 51.70 | 52.96 | 8519 | 4447.76 | 1.77% |
| 2025-12-08 | 52.13 | 52.60 | 0.45 | 0.86% | 51.52 | 52.98 | 9829 | 5136.04 | 2.05% |
| 2025-12-05 | 50.49 | 52.15 | 1.66 | 3.29% | 50.00 | 52.45 | 14940 | 7678.58 | 3.11% |
| 2025-12-04 | 51.97 | 50.49 | -1.48 | -2.85% | 49.75 | 51.97 | 20753 | 10453.88 | 4.32% |
| 2025-12-03 | 50.70 | 51.97 | 0.96 | 1.88% | 50.70 | 52.22 | 17954 | 9254.25 | 3.74% |
| 2025-12-02 | 52.60 | 51.01 | -1.86 | -3.52% | 50.60 | 52.60 | 19859 | 10151.91 | 4.14% |
| 2025-12-01 | 53.30 | 52.87 | -0.23 | -0.43% | 52.00 | 53.30 | 10263 | 5405.84 | 2.14% |
| 2025-11-28 | 52.03 | 53.10 | 1.04 | 2.00% | 51.80 | 54.23 | 14733 | 7825.00 | 3.07% |
| 2025-11-27 | 51.71 | 52.06 | 0.35 | 0.68% | 51.47 | 53.86 | 14115 | 7423.36 | 2.94% |
| 2025-11-26 | 51.98 | 51.71 | -0.38 | -0.73% | 51.55 | 52.78 | 11659 | 6070.48 | 2.43% |
| 2025-11-25 | 53.03 | 52.09 | -0.54 | -1.03% | 52.01 | 53.92 | 19814 | 10458.94 | 4.13% |
| 2025-11-24 | 54.87 | 52.63 | -2.35 | -4.27% | 52.51 | 54.87 | 18860 | 10042.79 | 3.93% |
| 2025-11-21 | 54.25 | 54.98 | 0.78 | 1.44% | 53.86 | 56.37 | 35159 | 19356.88 | 7.32% |
| 2025-11-20 | 59.13 | 54.20 | -3.50 | -6.07% | 53.89 | 59.20 | 32597 | 18028.46 | 6.79% |
| 2025-11-19 | 59.87 | 57.70 | -1.88 | -3.16% | 57.64 | 61.15 | 28703 | 16905.62 | 5.98% |
| 2025-11-18 | 60.76 | 59.58 | -1.12 | -1.85% | 58.80 | 62.60 | 36907 | 22415.10 | 7.69% |
| 2025-11-17 | 59.80 | 60.70 | 1.12 | 1.88% | 59.11 | 62.27 | 67431 | 41067.90 | 14.05% |
| 2025-11-14 | 54.16 | 59.58 | 5.42 | 10.01% | 53.27 | 59.58 | 30752 | 17626.18 | 6.41% |
| 2025-11-13 | 54.11 | 54.16 | 0.06 | 0.11% | 53.00 | 55.18 | 25313 | 13642.76 | 5.27% |
| 2025-11-12 | 56.00 | 54.10 | -1.88 | -3.36% | 53.99 | 56.49 | 24930 | 13637.73 | 5.19% |
| 2025-11-11 | 56.74 | 55.98 | -0.36 | -0.64% | 55.78 | 59.59 | 23495 | 13500.37 | 4.89% |
| 2025-11-10 | 56.38 | 56.34 | -1.15 | -2.00% | 55.60 | 58.00 | 13230 | 7460.30 | 2.76% |
| 2025-11-07 | 58.59 | 57.49 | -0.20 | -0.35% | 56.86 | 61.00 | 23183 | 13506.00 | 4.83% |
| 2025-11-06 | 57.80 | 57.69 | 0.36 | 0.63% | 56.37 | 58.23 | 19977 | 11458.29 | 4.16% |
| 2025-11-05 | 57.29 | 57.33 | -0.02 | -0.03% | 55.92 | 58.07 | 18957 | 10829.66 | 3.95% |
| 2025-11-04 | 59.96 | 57.35 | -2.78 | -4.62% | 56.56 | 60.50 | 20395 | 11804.88 | 4.25% |
| 2025-11-03 | 61.50 | 60.13 | -1.63 | -2.64% | 59.38 | 61.95 | 19235 | 11589.39 | 4.01% |
| 2025-10-31 | 63.77 | 61.76 | -2.37 | -3.70% | 60.85 | 64.70 | 21509 | 13378.90 | 4.48% |
| 2025-10-30 | 68.38 | 64.13 | -4.84 | -7.02% | 64.02 | 68.48 | 34772 | 22801.44 | 7.24% |
| 2025-10-29 | 65.18 | 68.97 | 3.82 | 5.86% | 65.15 | 69.10 | 41387 | 28019.75 | 8.62% |
| 2025-10-28 | 63.81 | 65.15 | 1.42 | 2.23% | 63.58 | 66.73 | 49181 | 31983.72 | 10.25% |
| 2025-10-27 | 58.32 | 63.73 | 5.79 | 9.99% | 57.43 | 63.73 | 36698 | 22203.10 | 7.64% |
| 2025-10-24 | 57.96 | 58.24 | 1.25 | 2.19% | 56.59 | 58.70 | 30091 | 17349.47 | 6.27% |
| 2025-10-23 | 58.44 | 56.99 | -1.68 | -2.86% | 56.17 | 58.59 | 17049 | 9705.55 | 3.55% |
| 2025-10-22 | 59.79 | 58.67 | -0.63 | -1.06% | 58.05 | 59.79 | 16255 | 9520.96 | 3.39% |
| 2025-10-21 | 59.54 | 59.30 | -0.02 | -0.03% | 58.02 | 60.44 | 27900 | 16505.20 | 5.81% |
| 2025-10-20 | 62.75 | 59.32 | -3.42 | -5.45% | 58.71 | 64.74 | 44273 | 26958.48 | 9.22% |
| 2025-10-17 | 62.87 | 62.74 | -0.39 | -0.62% | 61.01 | 65.13 | 35211 | 22095.79 | 7.34% |
| 2025-10-16 | 65.88 | 63.13 | -2.59 | -3.94% | 62.50 | 66.88 | 35160 | 22572.59 | 7.44% |
| 2025-10-15 | 65.46 | 65.72 | -0.76 | -1.14% | 64.07 | 67.00 | 37566 | 24641.99 | 7.95% |
| 2025-10-14 | 71.80 | 66.48 | -4.95 | -6.93% | 65.80 | 71.80 | 57532 | 39188.37 | 12.18% |
| 2025-10-13 | 68.36 | 71.43 | 1.32 | 1.88% | 67.07 | 71.97 | 37315 | 26304.80 | 7.90% |
| 2025-10-10 | 73.20 | 70.11 | -1.16 | -1.63% | 70.11 | 75.00 | 47040 | 33997.73 | 9.96% |
| 2025-10-09 | 67.57 | 71.27 | 6.48 | 10.00% | 65.52 | 71.27 | 29959 | 20951.79 | 6.34% |
| 2025-09-30 | 62.37 | 64.79 | 2.23 | 3.56% | 61.92 | 66.20 | 37054 | 23728.40 | 7.84% |
| 2025-09-29 | 62.44 | 62.56 | 0.12 | 0.19% | 60.20 | 63.89 | 25051 | 15524.82 | 5.30% |
| 2025-09-26 | 62.41 | 62.44 | 0.14 | 0.22% | 60.86 | 63.68 | 35961 | 22432.40 | 7.61% |
| 2025-09-25 | 60.96 | 62.30 | 2.47 | 4.13% | 60.00 | 64.07 | 48507 | 30185.78 | 10.27% |
| 2025-09-24 | 56.64 | 59.83 | 2.18 | 3.78% | 56.64 | 60.43 | 46114 | 27231.06 | 9.76% |
| 2025-09-23 | 54.10 | 57.65 | 5.11 | 9.73% | 54.10 | 57.79 | 70067 | 39680.49 | 25.95% |
| 2025-09-22 | 52.40 | 52.54 | 0.21 | 0.40% | 50.36 | 55.49 | 45278 | 23740.71 | 16.77% |
| 2025-09-19 | 49.44 | 52.33 | 2.66 | 5.36% | 48.88 | 52.48 | 47353 | 23943.71 | 17.54% |
| 2025-09-18 | 51.68 | 49.67 | -2.01 | -3.89% | 48.32 | 52.45 | 75106 | 37763.51 | 27.82% |
| 2025-09-17 | 50.99 | 51.68 | 0.58 | 1.14% | 49.90 | 53.50 | 73260 | 38106.38 | 27.13% |
| 2025-09-16 | 48.75 | 51.10 | 2.18 | 4.46% | 48.38 | 53.81 | 94412 | 49356.62 | 34.97% |
| 2025-09-15 | 48.58 | 48.92 | 0.14 | 0.29% | 47.40 | 49.75 | 47884 | 23445.77 | 17.73% |
| 2025-09-12 | 46.34 | 48.78 | 1.28 | 2.69% | 46.34 | 51.70 | 73566 | 36214.84 | 27.25% |
| 2025-09-11 | 43.70 | 47.50 | 2.68 | 5.98% | 43.21 | 48.84 | 93915 | 43637.41 | 34.78% |
| 2025-09-10 | 45.59 | 44.82 | -1.23 | -2.67% | 43.01 | 46.48 | 96306 | 43046.26 | 35.67% |
| 2025-09-09 | 41.86 | 46.05 | 4.19 | 10.01% | 40.97 | 46.05 | 133309 | 59694.73 | 49.37% |
| 2025-09-08 | 38.07 | 41.86 | 3.81 | 10.01% | 37.63 | 41.86 | 47017 | 18998.27 | 17.41% |
| 2025-09-05 | 36.76 | 38.05 | 1.28 | 3.48% | 36.71 | 38.26 | 23656 | 8951.99 | 8.76% |
| 2025-09-04 | 37.30 | 36.77 | -0.47 | -1.26% | 36.63 | 37.65 | 11367 | 4216.14 | 4.21% |
| 2025-09-03 | 37.27 | 37.24 | -0.15 | -0.40% | 37.05 | 39.54 | 15434 | 5847.78 | 5.72% |
| 2025-09-02 | 37.33 | 37.39 | 0.04 | 0.11% | 36.97 | 37.47 | 10198 | 3794.81 | 3.78% |
| 2025-09-01 | 37.42 | 37.35 | -0.28 | -0.74% | 37.17 | 37.62 | 10422 | 3892.09 | 3.86% |
| 2025-08-29 | 36.97 | 37.63 | 0.71 | 1.92% | 36.92 | 37.90 | 16494 | 6202.50 | 6.11% |
| 2025-08-28 | 37.56 | 36.92 | -0.80 | -2.12% | 36.13 | 37.83 | 20737 | 7670.67 | 7.68% |
| 2025-08-27 | 38.35 | 37.72 | -0.55 | -1.44% | 37.71 | 39.24 | 22065 | 8465.22 | 8.17% |
| 2025-08-26 | 39.14 | 38.27 | -0.98 | -2.50% | 38.23 | 39.15 | 23780 | 9171.28 | 8.81% |
| 2025-08-25 | 39.22 | 39.25 | 0.20 | 0.51% | 39.05 | 39.64 | 11230 | 4416.26 | 4.16% |
| 2025-08-22 | 39.05 | 39.05 | 0.15 | 0.39% | 38.82 | 39.12 | 8503 | 3313.87 | 3.15% |
| 2025-08-21 | 39.38 | 38.90 | -0.29 | -0.74% | 38.81 | 39.39 | 9236 | 3600.42 | 3.42% |
| 2025-08-20 | 39.16 | 39.19 | 0.03 | 0.08% | 38.82 | 39.25 | 7976 | 3118.94 | 2.95% |
| 2025-08-19 | 38.80 | 39.16 | 0.36 | 0.93% | 38.66 | 39.44 | 10011 | 3909.95 | 3.71% |
| 2025-08-18 | 38.90 | 38.80 | -0.09 | -0.23% | 38.79 | 39.24 | 12597 | 4914.64 | 4.67% |
| 2025-08-15 | 39.26 | 38.89 | 0.25 | 0.65% | 38.64 | 39.26 | 9296 | 3612.04 | 3.44% |
深证大盘股票行情在线 K线走势图
锡装股份(001332)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
