致敬每一个财富自由的梦想,祝大家早日进化为游资

锡业股份 (000960) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 17.84 17.86 0.02 0.11% 17.72 18.04 212835 38025 1.29%
2025-07-31 17.92 17.84 -0.54 -2.94% 17.71 18.15 393193 70392 2.39%
2025-07-30 18.68 18.38 -0.32 -1.71% 18.18 18.85 361402 66669 2.20%
2025-07-29 18.60 18.70 -0.05 -0.27% 18.40 18.75 312779 58033 1.90%
2025-07-28 18.58 18.75 -0.21 -1.11% 18.20 18.82 414045 76946 2.52%
2025-07-25 18.68 18.96 0.06 0.32% 18.50 19.10 450886 85011 2.74%
2025-07-24 17.91 18.90 1.15 6.48% 17.87 18.99 652930 120960 3.97%
2025-07-23 17.90 17.75 -0.08 -0.45% 17.68 18.00 432000 77076 2.62%
2025-07-22 17.20 17.83 0.57 3.30% 17.14 17.87 493967 86755 3.00%
2025-07-21 16.82 17.26 0.54 3.23% 16.71 17.38 463210 79514 2.81%
2025-07-18 16.21 16.72 0.63 3.92% 16.17 16.87 540252 90016 3.28%
2025-07-17 16.20 16.09 -0.16 -0.98% 15.99 16.30 235386 37863 1.43%
2025-07-16 16.19 16.25 0.00 0.00% 16.02 16.33 209506 33901 1.27%
2025-07-15 16.10 16.25 0.15 0.93% 16.10 16.58 389630 63585 2.37%
2025-07-14 15.96 16.10 0.24 1.51% 15.88 16.25 349348 56279 2.12%
2025-07-11 15.76 15.86 0.11 0.70% 15.76 16.09 394056 62782 2.39%
2025-07-10 15.50 15.75 0.26 1.68% 15.48 15.77 218810 34287 1.33%
2025-07-09 15.85 15.49 -0.29 -1.84% 15.47 15.89 259567 40563 1.58%
2025-07-08 15.64 15.78 0.18 1.15% 15.61 15.95 260286 41176 1.58%
2025-07-07 15.55 15.60 -0.08 -0.51% 15.50 15.74 219750 34368 1.34%
2025-07-04 15.68 15.68 -0.14 -0.88% 15.61 15.85 283759 44588 1.72%
2025-07-03 15.63 15.82 0.21 1.35% 15.54 15.85 335595 52769 2.04%
2025-07-02 15.49 15.61 0.05 0.32% 15.45 15.79 399638 62437 2.43%
2025-07-01 15.30 15.56 0.26 1.70% 15.10 15.58 365158 56004 2.22%
2025-06-30 15.49 15.30 -0.20 -1.29% 15.20 15.50 383488 58648 2.33%
2025-06-27 14.78 15.50 0.87 5.95% 14.75 15.63 798959 122280 4.85%
2025-06-26 14.61 14.63 0.15 1.04% 14.58 14.79 309804 45471 1.88%
2025-06-25 14.40 14.48 0.08 0.56% 14.35 14.50 202943 29265 1.23%
2025-06-24 14.11 14.40 0.28 1.98% 14.08 14.44 202894 29109 1.23%
2025-06-23 14.08 14.12 0.06 0.43% 14.07 14.22 131372 18592 0.80%
2025-06-20 14.06 14.06 -0.01 -0.07% 14.04 14.16 137224 19343 0.83%
2025-06-19 14.35 14.07 -0.28 -1.95% 14.01 14.36 173241 24521 1.05%
2025-06-18 14.41 14.35 -0.11 -0.76% 14.24 14.48 140492 20146 0.85%
2025-06-17 14.44 14.46 0.03 0.21% 14.38 14.51 131187 18960 0.80%
2025-06-16 14.36 14.43 -0.07 -0.48% 14.36 14.62 192835 27914 1.17%
2025-06-13 14.58 14.50 0.02 0.14% 14.40 14.62 253684 36798 1.54%
2025-06-12 14.43 14.48 0.02 0.14% 14.33 14.51 162779 23495 0.99%
2025-06-11 14.21 14.46 0.26 1.83% 14.17 14.58 333008 48112 2.02%
2025-06-10 14.32 14.20 -0.07 -0.49% 14.11 14.34 205643 29287 1.25%
2025-06-09 14.22 14.27 0.05 0.35% 14.14 14.28 204658 29108 1.24%
2025-06-06 14.23 14.22 0.11 0.78% 14.19 14.32 221155 31499 1.34%
2025-06-05 14.16 14.11 -0.02 -0.14% 14.07 14.20 160959 22746 0.98%
2025-06-04 13.85 14.13 0.32 2.32% 13.85 14.13 249196 35004 1.51%
2025-06-03 13.69 13.81 0.10 0.73% 13.66 13.84 141973 19556 0.86%
2025-05-30 13.77 13.71 -0.19 -1.37% 13.64 13.78 182889 25063 1.11%
2025-05-29 13.79 13.90 0.08 0.58% 13.76 13.93 134254 18626 0.82%
2025-05-28 13.88 13.82 -0.06 -0.43% 13.80 13.95 128290 17817 0.78%
2025-05-27 14.06 13.88 -0.19 -1.35% 13.80 14.09 186805 25917 1.14%
2025-05-26 14.08 14.07 -0.01 -0.07% 13.99 14.16 150029 21108 0.91%
2025-05-23 14.06 14.08 0.01 0.07% 14.05 14.24 200995 28447 1.22%
2025-05-22 14.30 14.07 -0.32 -2.22% 14.04 14.31 228981 32430 1.39%
2025-05-21 14.28 14.39 0.13 0.91% 14.27 14.41 175522 25190 1.07%
2025-05-20 14.23 14.26 0.05 0.35% 14.16 14.38 152637 21757 0.93%
2025-05-19 14.20 14.21 -0.02 -0.14% 14.13 14.25 140718 19955 0.86%
2025-05-16 14.23 14.23 0.00 0.00% 14.20 14.37 158717 22654 0.96%
2025-05-15 14.44 14.23 -0.26 -1.79% 14.19 14.45 212644 30431 1.29%
2025-05-14 14.28 14.49 0.25 1.76% 14.23 14.50 267204 38472 1.62%
2025-05-13 14.31 14.24 0.00 0.00% 14.20 14.38 197493 28183 1.20%
2025-05-12 14.05 14.24 0.32 2.30% 14.00 14.25 247256 35006 1.50%
2025-05-09 14.22 14.11 -0.11 -0.77% 14.06 14.22 167171 23609 1.02%
2025-05-08 14.10 14.22 0.04 0.28% 14.08 14.26 177048 25130 1.08%
2025-05-07 14.24 14.18 0.07 0.50% 14.09 14.35 243557 34524 1.48%
2025-05-06 13.88 14.11 0.32 2.32% 13.87 14.14 297144 41724 1.81%
2025-04-30 13.88 13.79 -0.08 -0.58% 13.79 13.93 215422 29850 1.31%
2025-04-29 13.92 13.87 -0.11 -0.79% 13.80 13.99 190694 26499 1.16%
2025-04-28 14.18 13.98 -0.15 -1.06% 13.95 14.18 192400 26972 1.17%
2025-04-25 14.07 14.13 0.13 0.93% 14.06 14.24 232300 32881 1.41%
2025-04-24 14.17 14.00 -0.12 -0.85% 13.97 14.21 164671 23168 1.00%