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
2026-06-24	36.04	37.82	-0.89	-2.30%	36.01	37.98	813849	299717	4.58%
2026-06-23	42.60	38.71	-4.30	-10.00%	38.71	42.60	983664	392323	5.54%
2026-06-22	39.25	43.01	3.44	8.69%	38.50	43.05	1123059	465976	6.33%
2026-06-18	40.60	39.57	-1.04	-2.56%	38.80	41.16	764831	305575	4.31%
2026-06-17	40.00	40.61	0.60	1.50%	39.70	41.36	583910	236943	3.29%
2026-06-16	39.70	40.01	-0.25	-0.62%	39.50	40.67	634102	254675	3.57%
2026-06-15	39.00	40.26	3.44	9.34%	38.38	40.45	981453	386531	5.53%
2026-06-12	37.50	36.82	0.77	2.14%	36.68	39.06	910525	344158	5.13%
2026-06-11	35.31	36.05	0.64	1.81%	35.17	36.58	500278	180002	2.82%
2026-06-10	34.62	35.41	-0.72	-1.99%	34.22	35.88	569675	200149	3.21%
2026-06-09	35.08	36.13	1.07	3.05%	34.45	36.34	560170	197075	3.16%
2026-06-08	35.11	35.06	-3.02	-7.93%	34.49	36.44	761187	270384	4.29%
2026-06-05	39.68	38.08	-1.81	-4.54%	37.83	39.90	647722	251308	3.65%
2026-06-04	41.62	39.89	-2.19	-5.20%	39.70	41.75	697434	280865	3.93%
2026-06-03	41.97	42.08	-0.89	-2.07%	41.60	43.15	775916	328519	4.37%
2026-06-02	40.59	42.97	3.28	8.26%	39.66	43.14	1023074	425317	5.76%
2026-06-01	38.91	39.69	-0.01	-0.03%	38.44	40.96	550381	220489	3.10%
2026-05-29	40.58	39.70	0.11	0.28%	38.76	41.15	533757	211404	3.01%
2026-05-28	39.99	39.59	-1.55	-3.77%	38.60	40.46	683966	269096	3.85%
2026-05-27	43.43	41.14	-2.52	-5.77%	40.84	43.58	695812	290527	3.92%
2026-05-26	40.80	43.66	1.90	4.55%	40.25	43.94	894837	378995	5.04%
2026-05-25	42.60	41.76	0.29	0.70%	41.12	43.18	553600	231741	3.12%
2026-05-22	40.02	41.47	1.61	4.04%	39.24	42.06	579072	236677	3.26%
2026-05-21	42.10	39.86	-1.53	-3.70%	39.74	43.00	706918	293045	3.98%
2026-05-20	41.10	41.39	-0.33	-0.79%	39.92	41.50	649300	263297	3.66%
2026-05-19	43.20	41.72	-1.28	-2.98%	41.04	43.27	574520	240125	3.24%
2026-05-18	42.98	43.00	-1.14	-2.58%	41.61	43.58	635227	270900	3.58%
2026-05-15	45.70	44.14	-4.03	-8.37%	43.41	45.70	1188552	529360	6.70%
2026-05-14	50.00	48.17	-1.81	-3.62%	48.17	50.65	722599	355683	4.07%
2026-05-13	51.65	49.98	-0.97	-1.90%	49.47	52.07	854474	429705	4.81%
2026-05-12	52.11	50.95	1.66	3.37%	50.54	52.69	1222410	630173	6.89%
2026-05-11	49.76	49.29	-0.46	-0.92%	48.58	50.46	1076730	532554	6.07%
2026-05-08	47.57	49.75	1.61	3.34%	47.53	50.92	1114497	553377	6.28%
2026-05-07	46.31	48.14	2.96	6.55%	46.31	48.68	1175519	560146	6.62%
2026-05-06	43.18	45.18	2.80	6.61%	43.03	45.69	884217	391231	4.98%
2026-04-30	44.00	42.38	-0.96	-2.22%	42.02	44.50	661516	285261	3.73%
2026-04-29	41.50	43.34	1.65	3.96%	41.50	43.49	500706	214225	2.82%
2026-04-28	41.73	41.69	-0.33	-0.79%	41.40	42.38	440653	184249	2.48%
2026-04-27	40.56	42.02	1.48	3.65%	40.54	42.36	535513	223409	3.02%
2026-04-24	40.76	40.54	-0.56	-1.36%	39.61	41.38	504032	203365	2.84%
2026-04-23	43.11	41.10	-2.52	-5.78%	40.40	43.80	840228	348524	4.73%
2026-04-22	41.99	43.62	-1.31	-2.92%	41.39	43.79	902160	387279	5.08%
2026-04-21	45.15	44.93	-0.55	-1.21%	43.98	45.30	379318	169775	2.14%
2026-04-20	44.48	45.48	1.20	2.71%	44.30	46.63	630871	288066	3.55%
2026-04-17	43.63	44.28	-0.47	-1.05%	43.53	44.56	422533	186500	2.38%
2026-04-16	44.50	44.75	0.88	2.01%	43.78	45.19	524553	233302	2.95%
2026-04-15	44.98	43.87	0.27	0.62%	43.61	46.28	832307	375332	4.69%
2026-04-14	43.48	43.60	0.88	2.06%	43.03	44.29	480639	209081	2.71%
2026-04-13	42.93	42.72	-0.58	-1.34%	42.20	43.00	398398	169568	2.24%
2026-04-10	43.71	43.30	-0.26	-0.60%	43.23	44.49	523510	229000	2.95%
2026-04-09	43.15	43.56	0.00	0.00%	42.90	44.25	790818	344552	4.45%
2026-04-08	41.65	43.56	3.96	10.00%	41.59	43.56	555920	238850	3.13%
2026-04-07	39.42	39.60	0.18	0.46%	39.34	39.99	278727	110505	1.57%
2026-04-03	40.51	39.42	-0.54	-1.35%	39.38	40.63	296754	117938	1.67%
2026-04-02	40.81	39.96	-1.59	-3.83%	39.50	40.97	534366	214370	3.01%
2026-04-01	41.90	41.55	1.33	3.31%	40.57	41.90	668222	275481	3.76%
2026-03-31	40.56	40.22	-0.04	-0.10%	39.90	41.86	692220	282559	3.90%
2026-03-30	39.68	40.26	0.18	0.45%	38.87	40.33	479508	190492	2.70%
2026-03-27	38.62	40.08	0.98	2.51%	38.42	40.61	537322	213358	3.03%
2026-03-26	40.08	39.10	-1.05	-2.62%	38.89	40.33	480560	190113	2.71%
2026-03-25	40.50	40.15	1.90	4.97%	39.90	41.80	1000218	408147	5.63%
2026-03-24	37.50	38.25	2.16	5.99%	36.01	38.38	867158	323748	4.88%
2026-03-23	37.73	36.09	-3.28	-8.33%	35.85	38.48	1085819	402672	6.12%
2026-03-20	41.44	39.37	-0.96	-2.38%	39.20	41.76	732633	296538	4.13%
2026-03-19	41.90	40.33	-3.79	-8.59%	40.10	42.70	1000144	411852	5.63%
2026-03-18	44.50	44.12	-0.59	-1.32%	43.66	45.02	547270	241583	3.08%
2026-03-17	45.38	44.71	-0.66	-1.45%	44.66	46.23	406067	184680	2.29%