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
2025-04-03	39.89	42.09	0.89	2.16%	39.89	44.58	63456	26747	23.50%
2025-04-02	45.49	41.20	-0.97	-2.30%	40.87	45.49	62235	26329	23.05%
2025-04-01	38.01	42.17	3.83	9.99%	38.01	42.17	41779	17053	15.47%
2025-03-31	38.30	38.34	-0.46	-1.19%	37.51	39.16	21137	8076	7.83%
2025-03-28	37.60	38.80	1.01	2.67%	37.50	41.57	37338	14665	13.83%
2025-03-27	38.11	37.79	-0.42	-1.10%	37.53	38.48	11880	4490	4.40%
2025-03-26	37.32	38.21	0.60	1.60%	36.82	38.28	16480	6229	6.10%
2025-03-25	36.97	37.61	0.57	1.54%	36.80	38.97	27675	10519	10.25%
2025-03-24	37.55	37.04	-0.53	-1.41%	36.42	38.77	23938	8985	8.87%
2025-03-21	38.28	37.57	-0.57	-1.49%	37.50	39.32	26491	10165	9.81%
2025-03-20	37.60	38.14	0.55	1.46%	37.32	38.44	11848	4503	4.39%
2025-03-19	37.64	37.59	-0.08	-0.21%	37.33	37.96	9741	3667	3.61%
2025-03-18	37.19	37.67	0.51	1.37%	36.81	37.69	11355	4224	4.21%
2025-03-17	36.48	37.16	0.84	2.31%	36.36	37.17	12129	4472	4.49%
2025-03-14	36.10	36.32	0.45	1.25%	36.06	36.46	8859	3212	3.28%
2025-03-13	36.07	35.87	-0.20	-0.55%	35.38	36.30	7728	2761	2.86%
2025-03-12	35.75	36.07	0.47	1.32%	35.60	36.20	10711	3848	3.97%
2025-03-11	36.58	35.60	-0.65	-1.79%	35.02	37.48	17050	6119	6.31%
2025-03-10	34.88	36.25	1.15	3.28%	34.88	36.31	14582	5188	5.40%
2025-03-07	35.11	35.10	-0.13	-0.37%	34.91	35.35	7393	2597	2.74%
2025-03-06	35.48	35.23	-0.21	-0.59%	35.20	35.70	8978	3178	3.33%
2025-03-05	35.13	35.44	0.31	0.88%	34.90	35.44	8108	2853	3.00%
2025-03-04	34.21	35.13	0.55	1.59%	34.21	35.20	9403	3285	3.48%
2025-03-03	34.20	34.58	0.31	0.90%	34.20	35.06	10477	3631	3.88%
2025-02-28	33.88	34.27	0.34	1.00%	33.82	34.94	11941	4110	4.42%
2025-02-27	33.88	33.93	0.04	0.12%	33.42	34.00	5777	1947	2.14%
2025-02-26	33.77	33.89	0.38	1.13%	33.55	34.09	7340	2487	2.72%
2025-02-25	33.32	33.51	-0.09	-0.27%	33.21	33.88	6155	2068	2.28%
2025-02-24	33.62	33.60	-0.19	-0.56%	33.38	33.99	5992	2019	2.22%
2025-02-21	33.92	33.79	-0.01	-0.03%	33.49	33.99	4979	1676	1.84%
2025-02-20	33.51	33.80	0.23	0.69%	33.43	33.80	5886	1979	2.18%
2025-02-19	32.91	33.57	0.69	2.10%	32.76	33.57	5291	1762	1.96%
2025-02-18	33.44	32.88	-0.58	-1.73%	32.65	33.65	5659	1877	2.10%
2025-02-17	33.31	33.46	0.16	0.48%	33.00	33.60	6053	2019	2.24%
2025-02-14	33.44	33.30	-0.09	-0.27%	33.11	33.48	6946	2311	2.57%
2025-02-13	34.28	33.39	-1.00	-2.91%	33.39	34.40	9410	3179	3.49%
2025-02-12	34.69	34.39	-0.36	-1.04%	34.16	34.75	6334	2177	2.35%
2025-02-11	34.78	34.75	0.12	0.35%	34.42	34.93	7107	2465	2.63%
2025-02-10	34.52	34.63	0.09	0.26%	34.31	34.81	6259	2159	2.32%
2025-02-07	34.79	34.54	-0.28	-0.80%	34.20	35.18	10302	3581	3.82%
2025-02-06	34.60	34.82	0.12	0.35%	34.31	34.85	7999	2765	2.96%
2025-02-05	35.35	34.70	-0.66	-1.87%	34.52	35.76	9360	3267	3.47%
2025-01-27	35.25	35.36	0.21	0.60%	35.06	35.95	7126	2534	2.64%
2025-01-24	34.80	35.15	0.12	0.34%	34.76	35.27	6384	2237	2.36%
2025-01-23	35.47	35.03	-0.22	-0.62%	34.90	35.80	7295	2573	2.70%
2025-01-22	35.32	35.25	-0.24	-0.68%	35.09	35.65	6267	2214	2.32%
2025-01-21	35.59	35.49	0.08	0.23%	35.06	35.76	5477	1936	2.03%
2025-01-20	34.90	35.41	0.46	1.32%	34.90	35.59	10096	3571	3.74%
2025-01-17	34.51	34.95	0.35	1.01%	34.26	34.95	8884	3078	3.29%
2025-01-16	35.12	34.60	-0.16	-0.46%	34.35	35.66	14250	4986	5.28%
2025-01-15	34.66	34.76	0.23	0.67%	34.38	34.86	5674	1966	2.10%
2025-01-14	33.12	34.53	1.57	4.76%	32.97	34.59	7919	2691	2.93%
2025-01-13	33.33	32.96	-0.54	-1.61%	32.60	33.60	7459	2466	2.76%
2025-01-10	33.67	33.50	-0.36	-1.06%	33.40	34.16	5335	1804	1.98%
2025-01-09	33.87	33.86	-0.14	-0.41%	33.68	34.37	4420	1503	1.64%
2025-01-08	33.38	34.00	0.62	1.86%	32.70	34.17	7090	2377	2.63%
2025-01-07	32.78	33.38	0.64	1.95%	32.43	33.39	6277	2071	2.32%
2025-01-06	32.33	32.74	-0.15	-0.46%	31.46	32.97	7542	2451	2.79%
2025-01-03	34.27	32.89	-1.41	-4.11%	32.78	34.62	11046	3709	4.09%
2025-01-02	34.92	34.30	-0.62	-1.78%	33.92	35.40	10446	3623	3.87%
2024-12-31	35.08	34.92	-0.48	-1.36%	34.68	35.58	5981	2098	2.22%
2024-12-30	35.31	35.40	0.10	0.28%	34.82	35.73	7787	2761	2.88%
2024-12-27	35.22	35.30	0.20	0.57%	34.86	35.53	6647	2348	2.46%
2024-12-26	34.54	35.10	0.30	0.86%	34.53	35.70	11461	4041	4.24%
2024-12-25	35.22	34.80	-0.70	-1.97%	34.01	35.46	8815	3053	3.26%
2024-12-24	34.68	35.50	0.82	2.36%	34.68	35.98	7897	2791	2.92%