锡南科技(301170)股票行情 锡南科技股票行情 301170股票行情_爱股网
锡南科技(301170)股票行情
锡南科技(301170)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 |
|---|
| 2025-10-29 | 28.30 | 28.07 | -0.28 | -0.99% | 27.93 | 28.41 | 14896 | 4189.47 | 4.44% | 0.00 |
| 2025-10-28 | 28.11 | 28.35 | 0.43 | 1.54% | 28.02 | 28.64 | 17281 | 4886.87 | 5.15% | 0.00 |
| 2025-10-27 | 27.92 | 27.92 | 0.12 | 0.43% | 27.55 | 28.01 | 13500 | 3755.97 | 4.02% | 0.00 |
| 2025-10-24 | 27.49 | 27.80 | 0.34 | 1.24% | 27.34 | 27.92 | 13556 | 3763.41 | 4.04% | 0.00 |
| 2025-10-23 | 27.23 | 27.46 | 0.17 | 0.62% | 26.92 | 27.50 | 12698 | 3464.78 | 3.78% | 0.00 |
| 2025-10-22 | 27.29 | 27.29 | 0.16 | 0.59% | 27.13 | 27.58 | 11863 | 3243.33 | 3.53% | 0.00 |
| 2025-10-21 | 26.72 | 27.13 | 0.39 | 1.46% | 26.63 | 27.15 | 10880 | 2933.35 | 3.24% | 0.00 |
| 2025-10-20 | 26.42 | 26.74 | 0.57 | 2.18% | 26.22 | 26.82 | 11479 | 3051.24 | 3.42% | 0.00 |
| 2025-10-17 | 26.81 | 26.17 | -0.55 | -2.06% | 26.13 | 26.81 | 10764 | 2841.92 | 3.21% | 0.00 |
| 2025-10-16 | 27.16 | 26.72 | -0.43 | -1.58% | 26.63 | 27.22 | 9266 | 2488.14 | 2.76% | 0.00 |
| 2025-10-15 | 26.89 | 27.15 | 0.30 | 1.12% | 26.76 | 27.20 | 8719 | 2359.17 | 2.60% | 0.00 |
| 2025-10-14 | 27.27 | 26.85 | -0.08 | -0.30% | 26.77 | 27.41 | 11445 | 3099.66 | 3.41% | 0.00 |
| 2025-10-13 | 26.71 | 26.93 | -0.42 | -1.54% | 26.11 | 27.22 | 14822 | 3969.55 | 4.41% | 0.00 |
| 2025-10-10 | 27.33 | 27.35 | -0.02 | -0.07% | 27.24 | 27.80 | 11079 | 3036.42 | 3.30% | 0.00 |
| 2025-10-09 | 27.38 | 27.37 | 0.31 | 1.15% | 27.25 | 28.07 | 17288 | 4770.22 | 5.15% | 0.00 |
| 2025-09-30 | 27.46 | 27.06 | -0.34 | -1.24% | 27.06 | 27.56 | 9899 | 2698.09 | 2.95% | 0.00 |
| 2025-09-29 | 27.21 | 27.40 | 0.19 | 0.70% | 26.80 | 27.53 | 9413 | 2565.96 | 2.80% | 0.00 |
| 2025-09-26 | 27.18 | 27.21 | -0.05 | -0.18% | 26.92 | 27.69 | 10820 | 2952.29 | 3.22% | 0.00 |
| 2025-09-25 | 27.66 | 27.26 | -0.31 | -1.12% | 27.16 | 27.98 | 14430 | 3973.23 | 4.30% | 0.00 |
| 2025-09-24 | 27.29 | 27.57 | 0.15 | 0.55% | 26.98 | 27.77 | 13187 | 3638.44 | 3.93% | 0.00 |
| 2025-09-23 | 27.64 | 27.42 | -0.20 | -0.72% | 26.51 | 27.71 | 17183 | 4644.34 | 5.12% | 0.00 |
| 2025-09-22 | 27.90 | 27.62 | -0.11 | -0.40% | 27.45 | 27.94 | 9347 | 2587.10 | 2.78% | 0.00 |
| 2025-09-19 | 28.05 | 27.73 | -0.33 | -1.18% | 27.52 | 28.25 | 13871 | 3853.22 | 4.13% | 0.00 |
| 2025-09-18 | 28.75 | 28.06 | -0.69 | -2.40% | 27.83 | 29.18 | 19030 | 5415.57 | 5.67% | 0.00 |
| 2025-09-17 | 28.40 | 28.75 | 0.35 | 1.23% | 28.26 | 29.02 | 18970 | 5446.64 | 5.65% | 0.00 |
| 2025-09-16 | 27.69 | 28.40 | 0.61 | 2.20% | 27.61 | 28.43 | 18755 | 5268.05 | 5.59% | 0.00 |
| 2025-09-15 | 27.74 | 27.79 | 0.10 | 0.36% | 27.60 | 28.08 | 10889 | 3033.46 | 3.24% | 0.00 |
| 2025-09-12 | 27.98 | 27.69 | -0.15 | -0.54% | 27.56 | 27.99 | 11058 | 3066.23 | 3.29% | 0.00 |
| 2025-09-11 | 27.59 | 27.84 | 0.27 | 0.98% | 27.15 | 27.90 | 11862 | 3274.24 | 3.53% | 0.00 |
| 2025-09-10 | 27.80 | 27.57 | -0.19 | -0.68% | 27.42 | 27.95 | 12819 | 3546.11 | 3.82% | 0.00 |
| 2025-09-09 | 28.00 | 27.76 | -0.22 | -0.79% | 27.47 | 28.00 | 13153 | 3646.28 | 3.92% | 0.00 |
| 2025-09-08 | 27.33 | 27.98 | 0.59 | 2.15% | 27.33 | 27.98 | 16144 | 4477.83 | 4.81% | 0.00 |
| 2025-09-05 | 26.94 | 27.39 | 0.44 | 1.63% | 26.90 | 27.46 | 14494 | 3952.88 | 4.32% | 0.00 |
| 2025-09-04 | 27.11 | 26.95 | -0.19 | -0.70% | 26.58 | 27.44 | 15248 | 4133.62 | 4.54% | 0.00 |
| 2025-09-03 | 27.72 | 27.14 | -0.59 | -2.13% | 26.91 | 28.20 | 14968 | 4110.23 | 4.46% | 0.00 |
| 2025-09-02 | 27.99 | 27.73 | -0.30 | -1.07% | 27.03 | 28.08 | 23931 | 6580.29 | 7.13% | 0.00 |
| 2025-09-01 | 27.98 | 28.03 | 0.02 | 0.07% | 27.83 | 28.40 | 15223 | 4273.42 | 4.53% | 0.00 |
| 2025-08-29 | 28.58 | 28.01 | -0.19 | -0.67% | 27.90 | 28.58 | 14399 | 4036.43 | 4.29% | 0.00 |
| 2025-08-28 | 28.28 | 28.20 | -0.09 | -0.32% | 27.21 | 28.99 | 27864 | 7802.12 | 8.30% | 0.00 |
| 2025-08-27 | 29.66 | 28.29 | -1.24 | -4.20% | 28.27 | 29.83 | 22608 | 6607.06 | 6.73% | 0.00 |
| 2025-08-26 | 29.70 | 29.53 | 0.04 | 0.14% | 29.51 | 29.87 | 15124 | 4491.63 | 4.50% | 0.00 |
| 2025-08-25 | 29.85 | 29.49 | -0.17 | -0.57% | 29.33 | 29.91 | 19168 | 5674.51 | 5.71% | 0.00 |
| 2025-08-22 | 29.74 | 29.66 | -0.10 | -0.34% | 29.55 | 30.08 | 17598 | 5235.36 | 5.24% | 0.00 |
| 2025-08-21 | 30.40 | 29.76 | -0.64 | -2.11% | 29.64 | 30.42 | 21568 | 6448.46 | 6.42% | 0.00 |
| 2025-08-20 | 30.00 | 30.40 | 0.40 | 1.33% | 29.76 | 30.80 | 30594 | 9249.78 | 9.11% | 0.00 |
| 2025-08-19 | 29.41 | 30.00 | 0.56 | 1.90% | 29.09 | 30.06 | 18841 | 5586.83 | 5.61% | 0.00 |
| 2025-08-18 | 29.49 | 29.44 | 0.16 | 0.55% | 29.31 | 30.00 | 17248 | 5095.10 | 5.14% | 0.00 |
| 2025-08-15 | 28.70 | 29.28 | 0.55 | 1.91% | 28.70 | 29.43 | 19936 | 5839.91 | 5.94% | 0.00 |
| 2025-08-14 | 30.10 | 28.73 | -1.33 | -4.42% | 28.73 | 30.28 | 24255 | 7072.03 | 7.22% | 0.00 |
| 2025-08-13 | 29.80 | 30.06 | 0.30 | 1.01% | 29.53 | 30.10 | 22267 | 6657.35 | 6.63% | 0.00 |
| 2025-08-12 | 29.75 | 29.76 | 0.02 | 0.07% | 29.42 | 29.98 | 13349 | 3957.71 | 3.98% | 0.00 |
| 2025-08-11 | 29.02 | 29.74 | 0.62 | 2.13% | 28.90 | 29.85 | 18789 | 5559.01 | 5.60% | 0.00 |
| 2025-08-08 | 29.17 | 29.12 | -0.13 | -0.44% | 28.79 | 29.37 | 14560 | 4235.73 | 4.34% | 0.00 |
| 2025-08-07 | 29.11 | 29.25 | 0.27 | 0.93% | 28.86 | 29.89 | 27820 | 8170.58 | 8.29% | 0.00 |
| 2025-08-06 | 28.85 | 28.98 | 0.23 | 0.80% | 28.53 | 29.06 | 17885 | 5164.09 | 5.33% | 0.00 |
| 2025-08-05 | 28.10 | 28.75 | 0.51 | 1.81% | 28.10 | 28.88 | 20800 | 5958.18 | 6.20% | 0.00 |
| 2025-08-04 | 27.69 | 28.24 | 0.54 | 1.95% | 27.52 | 28.24 | 14980 | 4192.31 | 4.46% | 0.00 |
| 2025-08-01 | 27.48 | 27.70 | 0.15 | 0.54% | 27.42 | 27.88 | 12332 | 3410.09 | 3.67% | 0.00 |
| 2025-07-31 | 27.80 | 27.55 | -0.25 | -0.90% | 27.46 | 28.25 | 16366 | 4549.55 | 4.87% | 0.00 |
| 2025-07-30 | 28.40 | 27.80 | -0.55 | -1.94% | 27.49 | 28.40 | 21149 | 5882.92 | 6.30% | 0.00 |
| 2025-07-29 | 28.65 | 28.35 | -0.24 | -0.84% | 28.11 | 28.66 | 15640 | 4421.47 | 4.66% | 0.00 |
| 2025-07-28 | 28.17 | 28.59 | 0.33 | 1.17% | 28.17 | 28.62 | 18601 | 5299.83 | 5.54% | 0.00 |
| 2025-07-25 | 28.45 | 28.26 | -0.06 | -0.21% | 28.05 | 28.50 | 17338 | 4892.88 | 5.16% | 0.00 |
| 2025-07-24 | 28.29 | 28.32 | -0.07 | -0.25% | 28.14 | 28.66 | 22501 | 6367.19 | 6.70% | 0.00 |
| 2025-07-23 | 28.88 | 28.39 | -0.58 | -2.00% | 28.32 | 28.88 | 23032 | 6560.52 | 6.86% | 0.00 |
| 2025-07-22 | 29.08 | 28.97 | 0.02 | 0.07% | 28.49 | 29.24 | 34551 | 9953.36 | 10.29% | 0.00 |
| 2025-07-21 | 29.64 | 28.95 | -0.20 | -0.69% | 28.81 | 30.38 | 52731 | 15449.91 | 15.71% | 0.00 |
| 2025-07-18 | 27.96 | 29.15 | 1.22 | 4.37% | 27.78 | 29.49 | 53411 | 15407.85 | 15.91% | 5.00 |
| 2025-07-17 | 27.64 | 27.93 | 0.31 | 1.12% | 27.50 | 28.07 | 14923 | 4149.32 | 4.44% | 0.00 |
| 2025-07-16 | 27.61 | 27.62 | 0.18 | 0.66% | 27.42 | 27.82 | 14789 | 4084.65 | 4.40% | 0.00 |
| 2025-07-15 | 27.70 | 27.44 | -0.41 | -1.47% | 27.19 | 27.93 | 15000 | 4117.91 | 4.47% | 0.00 |
| 2025-07-14 | 27.54 | 27.85 | 0.31 | 1.13% | 27.32 | 27.95 | 19083 | 5280.76 | 5.68% | 0.00 |
| 2025-07-11 | 28.00 | 27.54 | -0.30 | -1.08% | 27.41 | 28.36 | 27848 | 7717.69 | 8.29% | 0.00 |
| 2025-07-10 | 27.88 | 27.84 | -0.23 | -0.82% | 27.56 | 28.03 | 23539 | 6536.22 | 7.01% | 0.00 |
| 2025-07-09 | 27.88 | 28.07 | 0.32 | 1.15% | 27.57 | 28.66 | 34927 | 9807.04 | 10.40% | 0.00 |
| 2025-07-08 | 28.06 | 27.75 | -0.16 | -0.57% | 27.60 | 28.26 | 24818 | 6914.95 | 7.39% | 0.00 |
| 2025-07-07 | 27.40 | 27.91 | 0.50 | 1.82% | 27.14 | 27.99 | 27649 | 7653.37 | 8.24% | 13.00 |
| 2025-07-04 | 27.99 | 27.41 | -0.50 | -1.79% | 27.16 | 28.08 | 34152 | 9383.48 | 10.17% | 0.00 |
| 2025-07-03 | 28.27 | 27.91 | -0.69 | -2.41% | 27.70 | 28.58 | 54716 | 15335.50 | 16.30% | 0.00 |
| 2025-07-02 | 26.80 | 28.60 | 1.62 | 6.00% | 26.71 | 30.20 | 90516 | 26169.02 | 26.96% | 0.00 |
深证大盘股票行情在线 K线走势图
锡南科技(301170)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
