锡装股份 (001332) - 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
2026-09-16	25.87	26.06	0.02	0.08%	25.60	26.20	11507	2987	1.71%
2026-09-15	25.89	26.04	0.21	0.81%	25.70	26.39	12099	3149	1.80%
2026-09-14	25.55	25.83	0.43	1.69%	25.26	26.21	16328	4220	2.43%
2026-09-11	26.18	25.40	-0.78	-2.98%	25.08	26.18	19631	4987	2.92%
2026-09-10	26.57	26.18	-0.57	-2.13%	26.04	26.58	13986	3668	2.08%
2026-09-09	26.85	26.75	-0.14	-0.52%	26.50	26.97	12947	3461	1.93%
2026-09-08	27.09	26.89	-0.20	-0.74%	26.71	27.15	12733	3422	1.89%
2026-09-07	27.18	27.09	-0.20	-0.73%	26.93	27.55	13331	3622	1.98%
2026-09-04	27.66	27.29	-0.35	-1.27%	27.11	28.17	17474	4848	2.60%
2026-09-03	27.55	27.64	0.09	0.33%	27.38	27.89	10868	3005	1.62%
2026-09-02	27.89	27.55	-0.46	-1.64%	27.35	27.97	13777	3795	2.05%
2026-09-01	28.42	28.01	-0.47	-1.65%	27.89	28.60	19081	5364	2.84%
2026-08-31	27.80	28.48	0.38	1.35%	27.70	28.58	17687	5001	2.63%
2026-08-28	27.62	28.10	0.35	1.26%	27.62	28.56	23449	6620	3.49%
2026-08-27	27.64	27.75	0.11	0.40%	27.24	28.00	32339	8941	4.81%
2026-08-26	28.52	27.64	-0.84	-2.95%	27.50	29.08	48793	13685	7.26%
2026-08-25	28.15	28.48	-1.78	-5.88%	27.23	29.66	44879	12467	6.68%
2026-08-24	30.71	30.26	-0.47	-1.53%	29.80	31.05	15964	4836	2.38%
2026-08-21	30.50	30.73	0.00	0.00%	29.81	30.87	14645	4462	2.18%
2026-08-20	30.55	30.73	0.42	1.39%	30.43	31.20	11182	3448	1.66%
2026-08-19	31.78	30.31	-1.58	-4.95%	30.22	31.89	19559	6041	2.91%
2026-08-18	32.08	31.89	-0.12	-0.37%	31.41	32.29	13968	4437	2.08%
2026-08-17	31.78	32.01	0.62	1.98%	31.15	32.14	14309	4557	2.13%
2026-08-14	31.25	31.39	0.34	1.10%	31.11	31.46	10985	3434	1.63%
2026-08-13	31.77	31.05	-0.61	-1.93%	31.05	31.85	13051	4108	1.94%
2026-08-12	31.10	31.66	0.28	0.89%	31.10	31.78	11328	3580	1.69%
2026-08-11	31.71	31.38	-0.16	-0.51%	31.10	31.71	12024	3773	1.79%
2026-08-10	31.47	31.54	0.06	0.19%	31.01	31.68	12765	4011	1.90%
2026-08-07	31.08	31.48	0.34	1.09%	30.76	31.58	22355	7008	3.33%
2026-08-06	31.03	31.14	-0.09	-0.29%	30.51	31.23	16569	5125	2.47%
2026-08-05	30.80	31.23	0.45	1.46%	30.66	31.30	22388	6951	3.33%
2026-08-04	30.99	30.78	-0.06	-0.19%	30.31	31.18	21930	6764	3.26%
2026-08-03	30.49	30.84	0.79	2.63%	29.92	31.07	28602	8784	4.26%
2026-07-31	29.61	30.05	0.76	2.59%	29.59	30.39	17928	5380	2.67%
2026-07-30	29.91	29.29	-0.62	-2.07%	29.11	30.15	14054	4164	2.09%
2026-07-29	29.57	29.91	0.06	0.20%	29.22	30.15	16917	5037	2.52%
2026-07-28	29.33	29.85	0.14	0.47%	29.33	30.04	16523	4910	2.46%
2026-07-27	28.54	29.71	0.91	3.16%	28.54	29.71	17955	5258	2.67%
2026-07-24	28.56	28.80	-0.05	-0.17%	28.33	29.30	20791	6005	3.09%
2026-07-23	27.50	28.85	1.33	4.83%	27.35	28.87	22904	6500	3.41%
2026-07-22	28.00	27.52	-0.78	-2.76%	27.30	28.28	18769	5214	2.79%
2026-07-21	27.35	28.30	1.11	4.08%	25.54	28.30	32668	8838	4.86%
2026-07-20	28.62	27.19	-1.06	-3.75%	26.83	29.19	29594	8313	4.40%
2026-07-17	29.98	28.25	-1.56	-5.23%	28.17	29.98	23686	6860	3.52%
2026-07-16	30.50	29.81	-0.83	-2.71%	29.62	30.52	21011	6317	3.13%
2026-07-15	30.97	30.64	-0.54	-1.73%	30.46	31.25	22054	6783	3.28%
2026-07-14	30.05	31.18	0.97	3.21%	29.73	31.23	26952	8206	4.01%
2026-07-13	31.83	30.21	-1.68	-5.27%	29.91	31.83	27318	8364	4.06%
2026-07-10	32.50	31.89	-0.19	-0.59%	31.68	32.71	21018	6774	3.13%
2026-07-09	32.32	32.08	-0.49	-1.50%	31.02	32.65	24197	7705	3.60%
2026-07-08	33.72	32.57	-0.99	-2.95%	32.40	33.73	21020	6909	3.13%
2026-07-07	34.67	33.56	-1.35	-3.87%	33.37	35.06	24514	8331	3.65%
2026-07-06	35.85	34.91	-0.89	-2.49%	34.87	36.30	25719	9101	3.83%
2026-07-03	36.05	35.80	-0.26	-0.72%	35.69	36.44	34678	12467	5.16%
2026-07-02	37.08	36.06	-1.25	-3.35%	35.95	37.88	30604	11292	4.55%
2026-07-01	39.27	37.31	-1.96	-4.99%	37.05	39.27	38653	14667	5.75%
2026-06-30	39.21	39.27	0.06	0.15%	38.55	39.75	20529	8011	3.05%
2026-06-29	40.38	39.21	-0.98	-2.44%	38.82	40.78	24186	9530	3.60%
2026-06-26	41.91	40.19	-1.86	-4.42%	40.00	41.91	28860	11714	4.29%
2026-06-25	43.10	42.05	-1.15	-2.66%	41.66	43.20	24546	10361	3.65%
2026-06-24	43.58	43.20	-0.40	-0.92%	41.31	43.94	33248	14115	4.95%
2026-06-23	44.35	43.60	-0.46	-1.04%	43.22	45.65	30921	13713	4.60%
2026-06-22	45.99	44.06	-2.46	-5.29%	42.90	46.73	42148	18629	6.27%
2026-06-18	45.75	46.52	0.23	0.50%	45.56	47.60	41939	19483	6.24%
2026-06-17	45.90	46.29	0.27	0.59%	44.45	46.37	33368	15164	4.97%
2026-06-16	46.49	46.02	-0.56	-1.20%	45.32	47.38	28262	13058	4.21%
2026-06-15	45.78	46.58	1.30	2.87%	45.20	47.54	31718	14669	4.72%
2026-06-12	46.95	45.28	-0.81	-1.76%	45.05	47.16	27814	12774	4.14%
2026-06-11	47.02	46.09	-1.39	-2.93%	45.81	47.91	41413	19268	6.16%
2026-06-10	42.60	47.48	4.32	10.01%	42.00	47.48	51489	23229	7.66%
2026-06-09	44.71	43.16	-1.02	-2.31%	42.47	44.99	34064	14719	5.07%