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
2026-08-20	38.28	38.56	2.60	7.23%	38.05	39.56	950801	370246	5.36%
2026-08-19	36.92	35.96	-2.85	-7.34%	35.58	37.60	808205	296073	4.55%
2026-08-18	39.88	38.81	-0.67	-1.70%	38.23	40.03	472072	183518	2.66%
2026-08-17	39.12	39.48	1.59	4.20%	38.23	39.55	486114	190342	2.74%
2026-08-14	36.82	37.89	0.01	0.03%	36.71	38.03	566144	211929	3.19%
2026-08-13	40.07	37.88	-2.23	-5.56%	37.87	40.73	744876	291281	4.20%
2026-08-12	39.86	40.11	1.38	3.56%	38.72	40.31	659126	261863	3.71%
2026-08-11	41.67	38.73	-1.94	-4.77%	38.56	41.80	1133261	456768	6.38%
2026-08-10	39.09	40.67	1.19	3.01%	39.00	40.99	926410	373302	5.22%
2026-08-07	37.73	39.48	1.90	5.06%	37.30	39.55	877333	338635	4.94%
2026-08-06	38.11	37.58	1.28	3.53%	36.94	38.91	1299088	492762	7.32%
2026-08-05	33.70	36.30	3.02	9.07%	33.04	36.45	973661	342072	5.48%
2026-08-04	31.49	33.28	1.97	6.29%	31.43	33.33	702372	229095	3.96%
2026-08-03	31.21	31.31	-0.49	-1.54%	30.80	31.97	502819	157692	2.83%
2026-07-31	31.30	31.80	0.30	0.95%	31.20	33.07	732927	234885	4.13%
2026-07-30	32.83	31.50	-0.85	-2.63%	30.98	33.41	650488	209706	3.66%
2026-07-29	31.02	32.35	1.10	3.52%	30.99	32.89	570213	182701	3.21%
2026-07-28	31.00	31.25	-2.08	-6.24%	31.00	32.30	702986	221866	3.96%
2026-07-27	32.49	33.33	1.96	6.25%	31.80	33.35	591340	192740	3.33%
2026-07-24	31.75	31.37	-2.22	-6.61%	31.11	32.45	700726	222106	3.95%
2026-07-23	32.30	33.59	1.86	5.86%	31.93	34.17	1165491	385968	6.57%
2026-07-22	30.60	31.73	2.11	7.12%	30.59	32.58	1126025	361917	6.34%
2026-07-21	27.79	29.62	2.69	9.99%	26.63	29.62	721858	203590	4.07%
2026-07-20	28.30	26.93	-0.97	-3.48%	26.30	28.46	576578	158285	3.25%
2026-07-17	29.50	27.90	-2.25	-7.46%	27.47	29.65	625878	177669	3.53%
2026-07-16	29.95	30.15	-0.41	-1.34%	29.83	31.13	380780	115737	2.14%
2026-07-15	32.54	30.56	-1.41	-4.41%	30.44	32.58	499198	155543	2.81%
2026-07-14	30.00	31.97	1.52	4.99%	29.50	31.99	507433	155965	2.86%
2026-07-13	31.99	30.45	-2.55	-7.73%	30.39	32.30	499274	154929	2.81%
2026-07-10	32.80	33.00	0.65	2.01%	32.24	34.29	556535	184831	3.14%
2026-07-09	32.54	32.35	-0.88	-2.65%	30.50	33.05	724846	230405	4.08%
2026-07-08	33.90	33.23	-0.87	-2.55%	32.85	34.14	458870	153968	2.58%
2026-07-07	34.23	34.10	-1.50	-4.21%	33.53	35.00	567967	194558	3.20%
2026-07-06	35.42	35.60	0.26	0.74%	35.40	38.45	851702	312099	4.80%
2026-07-03	35.84	35.34	1.01	2.94%	35.18	36.86	921103	330280	5.19%
2026-07-02	33.56	34.33	1.29	3.90%	33.09	34.95	885294	301734	4.99%
2026-07-01	32.90	33.04	0.08	0.24%	32.21	34.06	602646	200031	3.39%
2026-06-30	32.50	32.96	-0.31	-0.93%	31.88	33.10	648799	210056	3.65%
2026-06-29	33.00	33.27	0.26	0.79%	32.56	33.83	552957	183344	3.11%
2026-06-26	35.43	33.01	-2.27	-6.43%	32.70	35.52	791861	266155	4.46%
2026-06-25	36.00	35.28	-2.54	-6.72%	35.12	36.48	892935	317791	5.03%
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%