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
2025-12-17	26.79	26.60	0.00	0.00%	26.18	26.94	11065	2928	3.30%
2025-12-16	27.05	26.60	-0.45	-1.66%	26.50	27.05	7870	2102	2.34%
2025-12-15	27.00	27.05	-0.07	-0.26%	26.78	27.22	7208	1947	2.15%
2025-12-12	27.31	27.12	-0.13	-0.48%	27.05	27.64	10143	2773	3.02%
2025-12-11	28.08	27.25	-0.75	-2.68%	27.16	28.14	12584	3469	3.75%
2025-12-10	28.11	28.00	-0.11	-0.39%	27.81	28.34	10348	2902	3.08%
2025-12-09	28.07	28.11	-0.03	-0.11%	27.91	28.45	9864	2790	2.94%
2025-12-08	28.00	28.14	0.08	0.29%	27.89	28.27	10243	2880	3.05%
2025-12-05	27.50	28.06	0.50	1.81%	27.31	28.08	8303	2308	2.47%
2025-12-04	27.90	27.56	-0.34	-1.22%	27.51	28.17	8004	2217	2.38%
2025-12-03	28.11	27.90	-0.21	-0.75%	27.73	28.30	7451	2080	2.22%
2025-12-02	28.26	28.11	-0.16	-0.57%	27.96	28.37	8448	2379	2.52%
2025-12-01	28.10	28.27	0.21	0.75%	28.00	28.65	9971	2827	2.97%
2025-11-28	27.78	28.06	0.31	1.12%	27.56	28.07	7056	1969	2.10%
2025-11-27	27.45	27.75	0.32	1.17%	27.27	27.93	7526	2082	2.24%
2025-11-26	27.75	27.43	-0.23	-0.83%	27.32	28.05	8882	2462	2.65%
2025-11-25	27.50	27.66	0.25	0.91%	27.39	28.00	7507	2084	2.24%
2025-11-24	26.91	27.41	0.61	2.28%	26.91	27.59	12188	3329	3.63%
2025-11-21	27.87	26.80	-1.35	-4.80%	26.40	28.28	17428	4730	5.19%
2025-11-20	28.57	28.15	-0.18	-0.64%	28.01	28.67	15012	4246	4.47%
2025-11-19	28.90	28.33	-0.68	-2.34%	28.28	29.14	13180	3763	3.93%
2025-11-18	29.09	29.01	-0.07	-0.24%	28.79	29.25	11436	3315	3.41%
2025-11-17	29.26	29.08	-0.12	-0.41%	28.95	29.35	11160	3254	3.32%
2025-11-14	29.11	29.20	-0.03	-0.10%	29.00	29.55	13309	3906	3.96%
2025-11-13	28.99	29.23	0.23	0.79%	28.72	29.30	13457	3912	4.01%
2025-11-12	29.23	29.00	-0.23	-0.79%	28.93	29.44	16741	4880	4.99%
2025-11-11	29.25	29.23	0.05	0.17%	29.10	29.41	16905	4947	5.03%
2025-11-10	29.70	29.18	-0.45	-1.52%	29.08	29.82	27995	8188	8.34%
2025-11-07	30.60	29.63	-0.43	-1.43%	29.53	30.71	44041	13150	13.12%
2025-11-06	29.00	30.06	1.18	4.09%	29.00	31.66	58545	17742	17.44%
2025-11-05	28.50	28.88	0.34	1.19%	28.40	29.28	19972	5774	5.95%
2025-11-04	28.60	28.54	0.07	0.25%	28.31	28.75	13160	3751	3.92%
2025-11-03	28.49	28.47	0.05	0.18%	28.28	28.63	12673	3606	3.77%
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%