兴业银锡 (000426) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	17.50	17.91	0.38	2.17%	17.33	18.00	497305	88406	2.80%
2025-07-31	17.68	17.53	-0.68	-3.73%	17.42	17.89	576031	101339	3.24%
2025-07-30	18.51	18.21	-0.25	-1.35%	18.15	18.65	390548	71684	2.20%
2025-07-29	18.39	18.46	-0.14	-0.75%	18.28	18.65	313474	57899	1.77%
2025-07-28	18.55	18.60	-0.51	-2.67%	18.28	18.82	605595	112181	3.41%
2025-07-25	19.40	19.11	-0.39	-2.00%	18.83	19.49	398009	76128	2.24%
2025-07-24	19.50	19.50	-0.03	-0.15%	19.16	19.68	507409	98443	2.86%
2025-07-23	18.87	19.53	0.78	4.16%	18.80	19.88	792760	154569	4.47%
2025-07-22	18.55	18.75	0.67	3.71%	18.36	18.90	661053	123024	3.72%
2025-07-21	17.88	18.08	0.08	0.44%	17.75	18.22	516791	92946	2.91%
2025-07-18	17.92	18.00	0.24	1.35%	17.81	18.08	423416	76015	2.39%
2025-07-17	17.67	17.76	-0.01	-0.06%	17.61	17.88	289017	51378	1.63%
2025-07-16	18.21	17.77	-0.68	-3.69%	17.58	18.39	513141	91509	2.89%
2025-07-15	17.99	18.45	0.12	0.65%	17.99	18.55	510137	93467	2.87%
2025-07-14	18.38	18.33	0.61	3.44%	18.14	18.90	812677	149982	4.58%
2025-07-11	17.21	17.72	0.88	5.23%	16.96	17.89	774330	135053	4.36%
2025-07-10	16.65	16.84	0.22	1.32%	16.55	16.85	244184	40770	1.38%
2025-07-09	16.88	16.62	-0.32	-1.89%	16.40	16.99	419159	69483	2.36%
2025-07-08	17.02	16.94	-0.07	-0.41%	16.87	17.20	371446	63082	2.09%
2025-07-07	16.91	17.01	0.11	0.65%	16.83	17.61	604380	103882	3.40%
2025-07-04	16.75	16.90	0.07	0.42%	16.60	17.21	502029	84654	2.83%
2025-07-03	16.42	16.83	0.51	3.13%	16.34	16.93	562419	93461	3.17%
2025-07-02	16.13	16.32	0.16	0.99%	16.01	16.59	488882	80006	2.75%
2025-07-01	15.83	16.16	0.36	2.28%	15.73	16.16	360632	57421	2.03%
2025-06-30	15.83	15.80	-0.27	-1.68%	15.60	15.90	426935	67259	2.40%
2025-06-27	15.63	16.07	0.61	3.95%	15.58	16.30	687223	109745	3.87%
2025-06-26	15.49	15.46	0.16	1.05%	15.22	15.54	481499	74204	2.71%
2025-06-25	15.26	15.30	0.05	0.33%	15.05	15.39	377695	57471	2.13%
2025-06-24	15.32	15.25	-0.04	-0.26%	15.18	15.62	406411	62513	2.29%
2025-06-23	15.15	15.29	0.25	1.66%	15.07	15.43	380048	58064	2.14%
2025-06-20	15.37	15.04	-0.35	-2.27%	14.99	15.47	453234	68658	2.55%
2025-06-19	15.90	15.39	-0.91	-5.58%	15.31	16.26	703672	110509	3.96%
2025-06-18	16.54	16.30	0.19	1.18%	16.14	16.66	603882	98676	3.40%
2025-06-17	15.99	16.11	0.11	0.69%	15.92	16.28	352516	56915	1.99%
2025-06-16	16.01	16.00	-0.16	-0.99%	15.80	16.32	490690	78737	2.76%
2025-06-13	16.49	16.16	-0.52	-3.12%	15.95	16.67	732627	119001	4.13%
2025-06-12	16.36	16.68	0.40	2.46%	16.00	16.80	604301	99825	3.40%
2025-06-11	16.28	16.28	-0.03	-0.18%	16.14	16.40	520468	84562	2.93%
2025-06-10	16.17	16.31	0.22	1.37%	15.83	16.49	716216	115953	4.03%
2025-06-09	15.45	16.09	0.67	4.35%	15.35	16.09	1026654	161904	5.78%
2025-06-06	15.20	15.42	1.17	8.21%	14.73	15.51	1492762	226809	8.41%
2025-06-05	14.16	14.25	0.16	1.14%	14.06	14.39	347785	49603	1.96%
2025-06-04	13.76	14.09	0.40	2.92%	13.67	14.34	608890	85676	3.43%
2025-06-03	13.78	13.69	0.46	3.48%	13.50	13.85	539108	74052	3.04%
2025-05-30	13.48	13.23	-0.28	-2.07%	13.14	13.48	310759	41252	1.75%
2025-05-29	13.62	13.51	-0.20	-1.46%	13.46	13.73	336501	45712	1.90%
2025-05-28	13.54	13.71	0.20	1.48%	13.43	13.84	272567	37413	1.54%
2025-05-27	13.93	13.51	-0.42	-3.02%	13.45	13.96	374273	50944	2.11%
2025-05-26	14.00	13.93	0.04	0.29%	13.64	14.10	409642	57051	2.31%
2025-05-23	13.48	13.89	0.31	2.28%	13.43	14.05	441717	61079	2.49%
2025-05-22	13.81	13.58	-0.23	-1.67%	13.56	13.86	382439	52438	2.15%
2025-05-21	13.82	13.81	0.14	1.02%	13.56	13.92	400072	54961	2.25%
2025-05-20	13.70	13.67	0.16	1.18%	13.52	14.04	546796	75028	3.08%
2025-05-19	13.68	13.51	-0.15	-1.10%	13.41	13.79	245480	33195	1.38%
2025-05-16	13.78	13.66	0.24	1.79%	13.50	13.85	353159	48141	1.99%
2025-05-15	13.97	13.42	-0.54	-3.87%	13.27	14.02	498857	67497	2.81%
2025-05-14	13.36	13.96	0.61	4.57%	13.32	14.15	859449	119476	4.84%
2025-05-13	13.15	13.35	0.24	1.83%	13.04	13.38	306418	40457	1.73%
2025-05-12	13.06	13.11	0.08	0.61%	12.84	13.13	269087	35059	1.52%
2025-05-09	13.08	13.03	-0.09	-0.69%	12.94	13.16	252960	32970	1.42%
2025-05-08	13.33	13.12	-0.21	-1.58%	13.09	13.35	342409	45253	1.93%
2025-05-07	13.40	13.33	-0.02	-0.15%	13.18	13.54	379280	50615	2.14%
2025-05-06	13.64	13.35	0.09	0.68%	13.24	13.64	506302	67986	2.85%
2025-04-30	12.55	13.26	0.69	5.49%	12.54	13.40	677615	88955	3.82%
2025-04-29	12.51	12.57	0.15	1.21%	12.50	12.75	268758	33943	1.51%
2025-04-28	12.49	12.42	-0.11	-0.88%	12.40	12.69	366059	45929	2.06%
2025-04-25	12.36	12.53	0.22	1.79%	12.25	12.80	468570	58651	2.64%
2025-04-24	12.43	12.31	0.17	1.40%	12.17	12.55	321275	39689	1.81%