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
2026-06-26	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%
2026-06-08	45.11	44.18	-3.32	-6.99%	43.10	49.14	47462	21671	7.06%
2026-06-05	47.81	47.50	-0.98	-2.02%	47.03	49.40	37008	17758	5.51%
2026-06-04	52.38	48.48	-4.47	-8.44%	48.01	53.00	59068	29592	8.79%
2026-06-03	49.40	52.95	3.55	7.19%	48.40	53.88	64546	33124	9.60%
2026-06-02	47.80	49.40	1.41	2.94%	47.16	50.30	57245	27929	8.52%
2026-06-01	46.28	47.99	1.54	3.32%	44.20	48.39	58216	27018	8.66%
2026-05-29	45.31	46.45	1.11	2.45%	45.31	48.98	59884	28290	12.47%
2026-05-28	64.26	63.97	-0.85	-1.31%	62.49	65.52	20791	13258	4.33%
2026-05-27	65.29	64.82	-0.99	-1.50%	64.05	67.50	22641	14810	4.72%
2026-05-26	69.09	65.81	-3.69	-5.31%	64.00	69.17	38692	25441	8.06%
2026-05-25	67.10	69.50	2.31	3.44%	66.51	71.36	40648	28283	8.47%
2026-05-22	65.10	67.19	2.69	4.17%	64.26	67.57	24220	16138	5.05%
2026-05-21	66.05	64.50	-1.58	-2.39%	64.18	68.47	26097	17396	5.44%
2026-05-20	65.80	66.08	-0.10	-0.15%	63.97	66.55	20783	13569	4.33%
2026-05-19	65.95	66.18	0.61	0.93%	64.33	66.88	18688	12271	3.89%
2026-05-18	66.51	65.57	-0.94	-1.41%	64.51	67.88	25430	16788	5.30%
2026-05-15	64.44	66.51	1.84	2.85%	64.05	68.36	33167	22044	6.91%
2026-05-14	65.66	64.67	-0.83	-1.27%	64.51	69.30	31257	20810	6.51%
2026-05-13	63.91	65.50	1.00	1.55%	63.40	66.60	22285	14584	4.64%
2026-05-12	65.71	64.50	-1.42	-2.15%	63.30	65.92	27146	17451	5.65%
2026-05-11	63.26	65.92	2.66	4.20%	63.00	66.17	42240	27451	8.80%
2026-05-08	64.38	63.26	-1.25	-1.94%	62.80	64.49	22212	14090	4.63%
2026-05-07	64.05	64.51	0.41	0.64%	63.10	65.66	24488	15794	5.10%
2026-05-06	63.19	64.10	1.30	2.07%	62.80	64.31	28219	18020	5.88%
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%