锡业股份 (000960) - 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
2026-05-29	39.80	37.50	-1.27	-3.28%	36.86	40.17	626414	239867	3.81%
2026-05-28	39.06	38.77	-0.31	-0.79%	37.29	39.17	560552	214538	3.41%
2026-05-27	41.51	39.08	-2.66	-6.37%	38.82	42.19	781200	311365	4.75%
2026-05-26	38.98	41.74	1.90	4.77%	38.00	41.87	1083943	439185	6.59%
2026-05-25	38.50	39.84	1.83	4.81%	38.21	40.44	886193	348388	5.39%
2026-05-22	36.91	38.01	1.72	4.74%	36.50	38.59	660435	248237	4.01%
2026-05-21	37.55	36.29	-0.17	-0.47%	36.18	39.37	792394	300556	4.82%
2026-05-20	36.01	36.46	0.11	0.30%	34.71	36.60	594157	211813	3.61%
2026-05-19	37.32	36.35	-1.35	-3.58%	35.40	37.46	546830	197750	3.32%
2026-05-18	35.70	37.70	1.18	3.23%	35.35	38.10	613979	227164	3.73%
2026-05-15	38.39	36.52	-2.40	-6.17%	36.13	38.49	805768	298641	4.90%
2026-05-14	40.46	38.92	-1.44	-3.57%	38.90	41.71	749139	300915	4.55%
2026-05-13	41.00	40.36	-0.34	-0.84%	39.72	41.41	671966	271144	4.08%
2026-05-12	42.18	40.70	-0.61	-1.48%	40.32	42.37	761405	313299	4.63%
2026-05-11	40.98	41.31	1.02	2.53%	40.39	42.38	918819	379705	5.58%
2026-05-08	39.50	40.29	0.29	0.73%	39.30	41.14	805574	323495	4.90%
2026-05-07	39.30	40.00	1.54	4.00%	39.20	40.68	1077483	429896	6.55%
2026-05-06	36.01	38.46	3.21	9.11%	35.82	38.68	1011024	378103	6.14%
2026-04-30	35.44	35.25	-0.56	-1.56%	34.88	36.18	499689	176845	3.04%
2026-04-29	34.90	36.06	1.13	3.24%	34.62	36.42	608999	217277	3.70%
2026-04-28	36.49	34.93	-3.26	-8.54%	34.86	36.49	904030	319814	5.49%
2026-04-27	37.96	38.19	0.25	0.66%	37.79	39.14	685895	263000	4.17%
2026-04-24	36.90	37.94	0.57	1.53%	36.50	38.33	787885	296102	4.79%
2026-04-23	41.01	37.37	-3.21	-7.91%	37.01	41.28	1288209	496548	7.83%
2026-04-22	37.80	40.58	2.57	6.76%	37.80	41.00	962208	384195	5.85%
2026-04-21	37.18	38.01	0.46	1.23%	36.60	38.58	715364	270791	4.35%
2026-04-20	35.80	37.55	1.97	5.54%	35.80	39.10	873098	329571	5.31%
2026-04-17	35.11	35.58	0.17	0.48%	34.94	36.15	538434	192109	3.27%
2026-04-16	35.00	35.41	1.33	3.90%	34.20	35.66	606821	212211	3.69%
2026-04-15	35.00	34.08	0.22	0.65%	34.00	35.95	658080	229858	4.00%
2026-04-14	34.00	33.86	1.23	3.77%	33.45	34.48	593291	201536	3.61%
2026-04-13	32.28	32.63	-0.23	-0.70%	32.26	32.84	298822	97310	1.82%
2026-04-10	33.02	32.86	0.22	0.67%	32.55	33.58	415977	137406	2.53%
2026-04-09	32.44	32.64	-0.81	-2.42%	32.11	33.19	396574	129360	2.41%
2026-04-08	32.88	33.45	2.57	8.32%	31.99	33.54	663771	218584	4.03%
2026-04-07	30.70	30.88	0.59	1.95%	30.47	31.22	270914	83622	1.65%
2026-04-03	31.14	30.29	-0.55	-1.78%	30.24	31.26	255525	77991	1.55%
2026-04-02	32.00	30.84	-1.69	-5.20%	30.50	32.14	457890	142734	2.78%
2026-04-01	32.51	32.53	0.97	3.07%	31.98	32.70	465433	150337	2.83%
2026-03-31	32.47	31.56	-0.92	-2.83%	31.41	32.86	449810	144194	2.73%
2026-03-30	31.99	32.48	-0.02	-0.06%	31.03	32.53	544096	173064	3.31%
2026-03-27	30.60	32.50	1.40	4.50%	30.60	33.20	509282	163958	3.10%
2026-03-26	31.89	31.10	-0.94	-2.93%	30.88	32.23	422234	132753	2.57%
2026-03-25	32.68	32.04	0.73	2.33%	31.79	33.00	640122	207000	3.89%
2026-03-24	31.28	31.31	1.02	3.37%	30.17	31.31	466476	143482	2.83%
2026-03-23	32.07	30.29	-2.33	-7.14%	30.07	32.37	549124	171176	3.34%
2026-03-20	33.23	32.62	-0.16	-0.49%	32.60	33.94	425932	141749	2.59%
2026-03-19	33.63	32.78	-2.25	-6.42%	32.52	34.29	515522	171207	3.13%
2026-03-18	35.50	35.03	-0.12	-0.34%	34.50	35.59	307158	107165	1.87%
2026-03-17	35.85	35.15	-0.40	-1.13%	35.12	36.70	394118	141698	2.40%
2026-03-16	36.50	35.55	-1.34	-3.63%	34.06	36.55	652894	229272	3.97%
2026-03-13	38.15	36.89	-1.39	-3.63%	36.68	38.76	446500	167885	2.71%
2026-03-12	38.80	38.28	-0.79	-2.02%	37.60	39.21	445755	170974	2.71%
2026-03-11	40.02	39.07	-0.81	-2.03%	39.00	40.64	455254	180456	2.77%
2026-03-10	40.02	39.88	1.02	2.62%	39.25	40.20	445078	177043	2.70%
2026-03-09	38.18	38.86	-1.44	-3.57%	36.84	39.08	746139	283623	4.53%
2026-03-06	41.43	40.30	-0.74	-1.80%	39.68	41.60	512091	207618	3.11%
2026-03-05	43.00	41.04	-1.46	-3.44%	40.51	43.59	744185	309621	4.52%
2026-03-04	41.36	42.50	-1.42	-3.23%	41.36	44.54	928722	398327	5.64%
2026-03-03	45.69	43.92	-4.88	-10.00%	43.92	46.98	1121095	506505	6.81%
2026-03-02	46.50	48.80	4.44	10.01%	45.48	48.80	1303493	619015	7.92%
2026-02-27	40.20	44.36	4.03	9.99%	40.05	44.36	888711	385056	5.40%
2026-02-26	41.17	40.33	0.12	0.30%	40.13	42.37	997557	410779	6.06%
2026-02-25	37.74	40.21	3.31	8.97%	37.73	40.59	844510	334877	5.13%
2026-02-24	37.51	36.90	0.92	2.56%	36.46	37.56	533695	197872	3.24%