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
2026-07-24	31.40	30.89	-1.94	-5.91%	30.84	32.12	394047	123431	2.39%
2026-07-23	32.15	32.83	0.93	2.92%	31.62	33.24	548275	178552	3.33%
2026-07-22	31.39	31.90	0.78	2.51%	31.20	32.96	749218	240801	4.55%
2026-07-21	29.24	31.12	2.02	6.94%	27.50	31.21	721892	214589	4.39%
2026-07-20	30.77	29.10	-0.91	-3.03%	28.35	31.12	578772	172291	3.52%
2026-07-17	31.49	30.01	-1.76	-5.54%	29.85	32.08	542191	166392	3.30%
2026-07-16	32.48	31.77	-1.74	-5.19%	31.56	33.27	495394	160222	3.01%
2026-07-15	36.01	33.51	-2.92	-8.02%	33.50	36.17	704655	243003	4.28%
2026-07-14	33.82	36.43	2.25	6.58%	33.43	36.49	612104	213250	3.72%
2026-07-13	35.50	34.18	-2.27	-6.23%	34.05	35.88	509999	177893	3.10%
2026-07-10	37.13	36.45	-0.82	-2.20%	36.36	38.30	647540	241780	3.94%
2026-07-09	36.08	37.27	1.27	3.53%	34.15	37.36	811615	289178	4.93%
2026-07-08	37.32	36.00	-1.31	-3.51%	35.78	37.58	581056	211775	3.53%
2026-07-07	39.10	37.31	-3.10	-7.67%	37.04	39.44	859319	327072	5.22%
2026-07-06	41.31	40.41	-0.07	-0.17%	40.31	43.00	821054	341564	4.99%
2026-07-03	41.21	40.48	-0.73	-1.77%	40.46	42.27	816635	336677	4.96%
2026-07-02	41.01	41.21	-1.11	-2.62%	39.60	43.20	864465	357100	5.25%
2026-07-01	42.70	42.32	-0.37	-0.87%	41.96	44.79	1043432	450639	6.34%
2026-06-30	44.20	42.69	-2.14	-4.77%	41.01	44.38	1286574	539953	7.82%
2026-06-29	43.47	44.83	2.25	5.28%	43.12	46.63	1367762	612922	8.31%
2026-06-26	44.56	42.58	-1.84	-4.14%	42.50	46.70	1256726	554646	7.64%
2026-06-25	45.60	44.42	-2.18	-4.68%	44.13	47.86	1560827	709200	9.49%
2026-06-24	42.03	46.60	4.15	9.78%	40.81	46.69	1559792	677803	9.48%
2026-06-23	48.21	42.45	-3.46	-7.54%	42.01	48.77	1906758	862804	11.59%
2026-06-22	43.84	45.91	4.17	9.99%	43.47	45.91	1051655	477411	6.39%
2026-06-18	41.83	41.74	0.31	0.75%	40.70	43.29	1094815	460459	6.65%
2026-06-17	41.30	41.43	-0.21	-0.50%	40.62	42.56	909906	377200	5.53%
2026-06-16	41.69	41.64	0.22	0.53%	41.38	43.05	1274226	537141	7.74%
2026-06-15	38.88	41.42	3.77	10.01%	38.70	41.42	1304868	525877	7.93%
2026-06-12	36.18	37.65	2.79	8.00%	35.44	38.35	1390769	520059	8.45%
2026-06-11	33.85	34.86	0.89	2.62%	33.85	35.62	756369	263884	4.60%
2026-06-10	33.86	33.97	-1.47	-4.15%	33.20	34.45	721668	243827	4.39%
2026-06-09	34.88	35.44	0.43	1.23%	33.92	35.54	873522	303766	5.31%
2026-06-08	36.01	35.01	-3.89	-10.00%	35.01	36.97	1118947	399340	6.80%
2026-06-05	40.52	38.90	-2.94	-7.03%	38.45	41.17	1056061	418089	6.42%
2026-06-04	43.00	41.84	-1.91	-4.37%	41.61	43.43	942773	397457	5.73%
2026-06-03	43.83	43.75	0.56	1.30%	42.93	44.96	1475661	650012	8.97%
2026-06-02	40.70	43.19	3.93	10.01%	40.54	43.19	1157724	484525	7.04%
2026-06-01	38.17	39.26	1.76	4.69%	38.09	41.02	982209	390810	5.97%
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%