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
2026-04-30	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%
2026-03-16	46.21	45.37	-1.53	-3.26%	44.13	46.36	777658	351494	4.38%
2026-03-13	48.58	46.90	-1.87	-3.83%	46.88	49.46	527804	253781	2.97%
2026-03-12	50.59	48.77	-1.90	-3.75%	47.70	50.78	732466	358783	4.13%
2026-03-11	51.81	50.67	-1.03	-1.99%	50.52	52.00	351384	179535	1.98%
2026-03-10	51.06	51.70	2.02	4.07%	51.01	52.32	482598	249142	2.72%
2026-03-09	48.10	49.68	-0.50	-1.00%	46.87	50.32	686532	332197	3.87%
2026-03-06	50.61	50.18	-0.97	-1.90%	49.45	51.25	513041	257765	2.89%
2026-03-05	52.86	51.15	-0.65	-1.25%	49.97	52.96	586876	301427	3.31%
2026-03-04	51.97	51.80	-2.40	-4.43%	51.01	53.90	797632	415950	4.49%
2026-03-03	56.90	54.20	-6.02	-10.00%	54.20	57.92	1004429	562163	5.66%
2026-03-02	56.17	60.22	5.03	9.11%	54.00	60.47	1317674	749211	7.42%
2026-02-27	51.60	55.19	3.05	5.85%	51.60	55.26	929887	500963	5.24%
2026-02-26	53.07	52.14	-0.93	-1.75%	52.01	53.29	628046	330274	3.54%
2026-02-25	51.90	53.07	1.93	3.77%	50.52	53.73	899181	472818	5.07%
2026-02-24	50.75	51.14	3.05	6.34%	50.50	51.89	705924	361789	3.98%
2026-02-13	48.36	48.09	-2.06	-4.11%	47.90	49.54	646159	314141	3.64%
2026-02-12	50.22	50.15	-0.24	-0.48%	50.02	51.60	548978	278446	3.09%
2026-02-11	49.45	50.39	0.77	1.55%	49.41	50.98	524848	263564	2.96%
2026-02-10	50.08	49.62	-0.59	-1.18%	49.26	50.77	566466	282748	3.19%
2026-02-09	50.50	50.21	2.19	4.56%	48.70	50.57	871587	433658	4.91%
2026-02-06	45.02	48.02	-2.00	-4.00%	45.02	49.26	1299209	618002	7.32%
2026-02-05	51.83	50.02	-3.38	-6.33%	48.37	53.84	1466969	740118	8.26%
2026-02-04	53.00	53.40	1.95	3.79%	51.57	53.58	1148845	602908	6.47%
2026-02-03	49.83	51.45	-3.92	-7.08%	49.83	52.50	1871951	939142	10.54%
2026-02-02	55.37	55.37	-6.15	-10.00%	55.37	55.37	49363	27332	0.28%
2026-01-30	61.52	61.52	-6.84	-10.01%	61.52	64.07	768681	476236	4.33%
2026-01-29	71.50	68.36	-0.44	-0.64%	65.00	74.80	1383742	964850	7.79%
2026-01-28	64.01	68.80	5.92	9.41%	61.78	68.88	1247504	815262	7.03%
2026-01-27	63.50	62.88	-0.79	-1.24%	60.94	66.88	1482770	951572	8.35%
2026-01-26	63.00	63.67	5.79	10.00%	62.01	63.67	791905	501799	4.46%