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
2026-04-30	63.94	62.80	-1.17	-1.83%	62.00	63.95	26019	16319	5.42%
2026-04-29	64.94	63.97	-0.33	-0.51%	63.50	65.41	34069	21888	7.10%
2026-04-28	62.94	64.30	1.47	2.34%	61.68	65.88	71620	46152	14.92%
2026-04-27	62.83	62.83	5.71	10.00%	62.37	62.83	18343	11520	3.82%
2026-04-24	57.32	57.12	-0.21	-0.37%	55.70	58.13	16891	9605	3.52%
2026-04-23	57.95	57.33	-0.59	-1.02%	56.75	58.36	11483	6572	2.39%
2026-04-22	57.49	57.92	0.29	0.50%	56.48	58.39	15940	9150	3.32%
2026-04-21	57.75	57.63	-0.25	-0.43%	57.19	58.95	17054	9906	3.55%
2026-04-20	55.70	57.88	2.20	3.95%	55.52	59.49	26057	15143	5.43%
2026-04-17	54.80	55.68	0.78	1.42%	54.15	55.77	13296	7320	2.77%
2026-04-16	53.52	54.90	1.43	2.67%	52.88	55.15	14174	7668	2.95%
2026-04-15	54.39	53.47	-0.88	-1.62%	53.32	56.35	16269	8885	3.39%
2026-04-14	54.77	54.35	0.24	0.44%	53.76	55.10	9617	5228	2.00%
2026-04-13	54.11	54.11	-0.50	-0.92%	52.78	55.10	12641	6828	2.63%
2026-04-10	54.93	54.61	0.23	0.42%	54.10	55.50	14513	7945	3.02%
2026-04-09	55.50	54.38	-1.60	-2.86%	54.28	57.09	21399	11890	4.46%
2026-04-08	53.50	55.98	3.65	6.97%	53.50	56.20	24610	13525	5.13%
2026-04-07	52.90	52.33	-0.25	-0.48%	52.13	53.08	7029	3694	1.46%
2026-04-03	52.46	52.58	0.03	0.06%	51.80	53.39	11966	6292	2.49%
2026-04-02	54.97	52.55	-2.71	-4.90%	52.02	54.98	20399	10882	4.25%
2026-04-01	53.27	55.26	2.92	5.58%	52.76	57.49	29220	16076	6.09%
2026-03-31	53.03	52.34	-0.87	-1.64%	52.21	54.35	14135	7499	2.94%
2026-03-30	53.30	53.21	-1.17	-2.15%	52.54	53.74	16040	8502	3.34%
2026-03-27	55.61	54.38	1.71	3.25%	53.50	55.88	29791	16225	6.21%
2026-03-26	53.86	52.67	-1.20	-2.23%	52.28	54.47	12478	6628	2.60%
2026-03-25	51.98	53.87	2.24	4.34%	51.98	54.55	19664	10525	4.10%
2026-03-24	51.02	51.63	1.85	3.72%	49.81	51.74	12986	6597	2.71%
2026-03-23	52.80	49.78	-4.06	-7.54%	49.66	53.80	22595	11620	4.71%
2026-03-20	55.01	53.84	-0.22	-0.41%	53.55	55.80	20242	11060	4.22%
2026-03-19	56.17	54.06	-2.74	-4.82%	53.88	56.17	20794	11371	4.33%
2026-03-18	57.28	56.80	-0.24	-0.42%	55.57	58.00	22763	12853	4.74%
2026-03-17	60.29	57.04	-1.85	-3.14%	56.71	62.99	34736	20624	7.24%
2026-03-16	60.41	58.89	-1.58	-2.61%	58.50	61.10	21712	12858	4.52%
2026-03-13	61.21	60.47	-0.83	-1.35%	60.00	62.95	31125	19033	6.48%
2026-03-12	65.15	61.30	-3.85	-5.91%	60.02	65.30	44054	27336	9.18%
2026-03-11	66.87	65.15	-0.40	-0.61%	64.72	68.18	61817	40804	12.88%
2026-03-10	59.00	65.55	5.96	10.00%	59.00	65.55	45120	28689	9.40%
2026-03-09	59.39	59.59	-1.11	-1.83%	55.01	60.55	41168	23681	8.58%
2026-03-06	56.40	60.70	3.74	6.57%	55.70	61.55	50202	29765	10.46%
2026-03-05	54.54	56.96	4.15	7.86%	54.00	57.80	32095	17953	6.69%
2026-03-04	53.70	52.81	-1.01	-1.88%	52.10	53.88	15359	8133	3.20%
2026-03-03	57.22	53.82	-3.40	-5.94%	53.61	57.22	18020	9908	3.75%
2026-03-02	58.11	57.22	-1.80	-3.05%	56.56	58.67	14630	8375	3.05%
2026-02-27	59.36	59.02	-0.94	-1.57%	58.09	60.20	14372	8452	2.99%
2026-02-26	58.92	59.96	1.11	1.89%	58.92	61.78	20070	12046	4.18%
2026-02-25	58.01	58.85	0.84	1.45%	57.62	59.16	15843	9279	3.30%
2026-02-24	56.60	58.01	1.96	3.50%	56.56	58.10	14581	8372	3.04%
2026-02-13	57.58	56.05	-1.51	-2.62%	55.81	57.58	8687	4925	1.81%
2026-02-12	56.98	57.56	0.98	1.73%	56.37	58.49	10106	5807	2.11%
2026-02-11	56.73	56.58	-0.18	-0.32%	56.54	57.17	5341	3032	1.11%
2026-02-10	57.28	56.76	-0.49	-0.86%	56.44	57.30	9701	5514	2.02%
2026-02-09	56.90	57.25	1.23	2.20%	55.35	57.70	14944	8456	3.11%
2026-02-06	55.13	56.02	0.22	0.39%	55.11	57.10	8425	4755	1.76%
2026-02-05	56.99	55.80	-1.20	-2.11%	55.68	57.46	9152	5134	1.91%
2026-02-04	57.15	57.00	-0.15	-0.26%	56.11	58.18	9510	5452	1.98%
2026-02-03	54.34	57.15	3.08	5.70%	54.34	57.97	20893	11801	4.35%
2026-02-02	56.10	54.07	-1.73	-3.10%	54.01	56.10	9392	5174	1.96%
2026-01-30	55.04	55.80	0.80	1.45%	54.40	56.23	10882	6030	2.27%
2026-01-29	57.09	55.00	-2.10	-3.68%	54.67	57.50	13906	7785	2.90%
2026-01-28	58.02	57.10	-0.83	-1.43%	56.61	58.38	11951	6832	2.49%
2026-01-27	57.91	57.93	-0.37	-0.63%	56.00	58.70	13037	7466	2.72%
2026-01-26	60.49	58.30	-2.06	-3.41%	57.57	62.10	18766	11093	3.91%