锡南科技 (301170) - 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
2025-10-31	27.90	28.42	0.56	2.01%	27.71	28.50	13259	3746	3.95%
2025-10-30	28.07	27.86	-0.21	-0.75%	27.76	28.14	11935	3333	3.55%
2025-10-29	28.30	28.07	-0.28	-0.99%	27.93	28.41	14896	4189	4.44%
2025-10-28	28.11	28.35	0.43	1.54%	28.02	28.64	17281	4886	5.15%
2025-10-27	27.92	27.92	0.12	0.43%	27.55	28.01	13500	3755	4.02%
2025-10-24	27.49	27.80	0.34	1.24%	27.34	27.92	13556	3763	4.04%
2025-10-23	27.23	27.46	0.17	0.62%	26.92	27.50	12698	3464	3.78%
2025-10-22	27.29	27.29	0.16	0.59%	27.13	27.58	11863	3243	3.53%
2025-10-21	26.72	27.13	0.39	1.46%	26.63	27.15	10880	2933	3.24%
2025-10-20	26.42	26.74	0.57	2.18%	26.22	26.82	11479	3051	3.42%
2025-10-17	26.81	26.17	-0.55	-2.06%	26.13	26.81	10764	2841	3.21%
2025-10-16	27.16	26.72	-0.43	-1.58%	26.63	27.22	9266	2488	2.76%
2025-10-15	26.89	27.15	0.30	1.12%	26.76	27.20	8719	2359	2.60%
2025-10-14	27.27	26.85	-0.08	-0.30%	26.77	27.41	11445	3099	3.41%
2025-10-13	26.71	26.93	-0.42	-1.54%	26.11	27.22	14822	3969	4.41%
2025-10-10	27.33	27.35	-0.02	-0.07%	27.24	27.80	11079	3036	3.30%
2025-10-09	27.38	27.37	0.31	1.15%	27.25	28.07	17288	4770	5.15%
2025-09-30	27.46	27.06	-0.34	-1.24%	27.06	27.56	9899	2698	2.95%
2025-09-29	27.21	27.40	0.19	0.70%	26.80	27.53	9413	2565	2.80%
2025-09-26	27.18	27.21	-0.05	-0.18%	26.92	27.69	10820	2952	3.22%
2025-09-25	27.66	27.26	-0.31	-1.12%	27.16	27.98	14430	3973	4.30%
2025-09-24	27.29	27.57	0.15	0.55%	26.98	27.77	13187	3638	3.93%
2025-09-23	27.64	27.42	-0.20	-0.72%	26.51	27.71	17183	4644	5.12%
2025-09-22	27.90	27.62	-0.11	-0.40%	27.45	27.94	9347	2587	2.78%
2025-09-19	28.05	27.73	-0.33	-1.18%	27.52	28.25	13871	3853	4.13%
2025-09-18	28.75	28.06	-0.69	-2.40%	27.83	29.18	19030	5415	5.67%
2025-09-17	28.40	28.75	0.35	1.23%	28.26	29.02	18970	5446	5.65%
2025-09-16	27.69	28.40	0.61	2.20%	27.61	28.43	18755	5268	5.59%
2025-09-15	27.74	27.79	0.10	0.36%	27.60	28.08	10889	3033	3.24%
2025-09-12	27.98	27.69	-0.15	-0.54%	27.56	27.99	11058	3066	3.29%
2025-09-11	27.59	27.84	0.27	0.98%	27.15	27.90	11862	3274	3.53%
2025-09-10	27.80	27.57	-0.19	-0.68%	27.42	27.95	12819	3546	3.82%
2025-09-09	28.00	27.76	-0.22	-0.79%	27.47	28.00	13153	3646	3.92%
2025-09-08	27.33	27.98	0.59	2.15%	27.33	27.98	16144	4477	4.81%
2025-09-05	26.94	27.39	0.44	1.63%	26.90	27.46	14494	3952	4.32%
2025-09-04	27.11	26.95	-0.19	-0.70%	26.58	27.44	15248	4133	4.54%
2025-09-03	27.72	27.14	-0.59	-2.13%	26.91	28.20	14968	4110	4.46%
2025-09-02	27.99	27.73	-0.30	-1.07%	27.03	28.08	23931	6580	7.13%
2025-09-01	27.98	28.03	0.02	0.07%	27.83	28.40	15223	4273	4.53%
2025-08-29	28.58	28.01	-0.19	-0.67%	27.90	28.58	14399	4036	4.29%
2025-08-28	28.28	28.20	-0.09	-0.32%	27.21	28.99	27864	7802	8.30%
2025-08-27	29.66	28.29	-1.24	-4.20%	28.27	29.83	22608	6607	6.73%
2025-08-26	29.70	29.53	0.04	0.14%	29.51	29.87	15124	4491	4.50%
2025-08-25	29.85	29.49	-0.17	-0.57%	29.33	29.91	19168	5674	5.71%
2025-08-22	29.74	29.66	-0.10	-0.34%	29.55	30.08	17598	5235	5.24%
2025-08-21	30.40	29.76	-0.64	-2.11%	29.64	30.42	21568	6448	6.42%
2025-08-20	30.00	30.40	0.40	1.33%	29.76	30.80	30594	9249	9.11%
2025-08-19	29.41	30.00	0.56	1.90%	29.09	30.06	18841	5586	5.61%
2025-08-18	29.49	29.44	0.16	0.55%	29.31	30.00	17248	5095	5.14%
2025-08-15	28.70	29.28	0.55	1.91%	28.70	29.43	19936	5839	5.94%
2025-08-14	30.10	28.73	-1.33	-4.42%	28.73	30.28	24255	7072	7.22%
2025-08-13	29.80	30.06	0.30	1.01%	29.53	30.10	22267	6657	6.63%
2025-08-12	29.75	29.76	0.02	0.07%	29.42	29.98	13349	3957	3.98%
2025-08-11	29.02	29.74	0.62	2.13%	28.90	29.85	18789	5559	5.60%
2025-08-08	29.17	29.12	-0.13	-0.44%	28.79	29.37	14560	4235	4.34%
2025-08-07	29.11	29.25	0.27	0.93%	28.86	29.89	27820	8170	8.29%
2025-08-06	28.85	28.98	0.23	0.80%	28.53	29.06	17885	5164	5.33%
2025-08-05	28.10	28.75	0.51	1.81%	28.10	28.88	20800	5958	6.20%
2025-08-04	27.69	28.24	0.54	1.95%	27.52	28.24	14980	4192	4.46%
2025-08-01	27.48	27.70	0.15	0.54%	27.42	27.88	12332	3410	3.67%
2025-07-31	27.80	27.55	-0.25	-0.90%	27.46	28.25	16366	4549	4.87%
2025-07-30	28.40	27.80	-0.55	-1.94%	27.49	28.40	21149	5882	6.30%
2025-07-29	28.65	28.35	-0.24	-0.84%	28.11	28.66	15640	4421	4.66%
2025-07-28	28.17	28.59	0.33	1.17%	28.17	28.62	18601	5299	5.54%
2025-07-25	28.45	28.26	-0.06	-0.21%	28.05	28.50	17338	4892	5.16%
2025-07-24	28.29	28.32	-0.07	-0.25%	28.14	28.66	22501	6367	6.70%