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
2026-05-07	29.88	30.16	0.29	0.97%	29.85	30.39	17086	5162	5.09%
2026-05-06	29.78	29.87	0.32	1.08%	29.53	30.14	14837	4435	4.42%
2026-04-30	29.47	29.55	0.11	0.37%	29.30	29.78	12946	3818	3.86%
2026-04-29	28.64	29.44	0.94	3.30%	28.45	29.68	20890	6129	6.22%
2026-04-28	28.80	28.50	-0.29	-1.01%	28.38	28.97	15231	4370	4.54%
2026-04-27	28.23	28.79	0.49	1.73%	27.86	29.00	18085	5147	5.39%
2026-04-24	28.00	28.30	-0.27	-0.95%	27.53	28.45	17941	5019	5.34%
2026-04-23	29.42	28.57	-0.86	-2.92%	28.46	29.42	13641	3926	4.06%
2026-04-22	29.62	29.43	-0.04	-0.14%	29.08	29.62	9875	2903	2.94%
2026-04-21	29.42	29.47	0.05	0.17%	29.23	29.65	9664	2844	2.88%
2026-04-20	29.00	29.42	0.44	1.52%	28.93	29.48	10045	2936	2.99%
2026-04-17	29.15	28.98	-0.12	-0.41%	28.85	29.18	9799	2842	2.92%
2026-04-16	29.04	29.10	0.23	0.80%	28.67	29.27	13487	3911	4.02%
2026-04-15	29.08	28.87	-0.06	-0.21%	28.75	29.20	9921	2876	2.95%
2026-04-14	29.00	28.93	0.11	0.38%	28.70	29.00	8515	2458	2.54%
2026-04-13	29.15	28.82	-0.33	-1.13%	28.54	29.15	9488	2730	2.83%
2026-04-10	29.00	29.15	0.74	2.60%	28.80	29.47	17563	5121	5.23%
2026-04-09	28.76	28.41	-0.26	-0.91%	28.19	28.76	10309	2931	3.07%
2026-04-08	28.11	28.67	0.86	3.09%	28.02	28.90	13528	3880	4.03%
2026-04-07	27.27	27.81	0.45	1.64%	27.16	27.97	10896	3012	3.25%
2026-04-03	28.35	27.36	-0.85	-3.01%	27.21	28.42	9242	2548	2.75%
2026-04-02	28.70	28.21	-0.49	-1.71%	27.84	28.98	9197	2606	2.74%
2026-04-01	28.59	28.70	0.42	1.49%	28.38	28.78	9935	2840	2.96%
2026-03-31	28.38	28.28	-0.26	-0.91%	28.12	28.95	11187	3192	3.33%
2026-03-30	28.05	28.54	0.49	1.75%	27.87	28.59	13346	3774	3.97%
2026-03-27	27.73	28.05	0.20	0.72%	27.60	28.18	10466	2916	3.12%
2026-03-26	28.44	27.85	-0.35	-1.24%	27.59	28.68	11855	3313	3.53%
2026-03-25	27.80	28.20	0.49	1.77%	27.72	28.47	12635	3566	3.76%
2026-03-24	26.99	27.71	1.22	4.61%	26.52	27.75	18277	4962	5.44%
2026-03-23	28.00	26.49	-1.95	-6.86%	26.00	28.02	22370	6049	6.66%
2026-03-20	29.92	28.44	-1.31	-4.40%	28.40	30.09	17612	5096	5.25%
2026-03-19	30.47	29.75	-0.96	-3.13%	29.56	30.57	11672	3503	3.48%
2026-03-18	30.18	30.71	0.59	1.96%	29.97	30.77	13477	4092	4.01%
2026-03-17	31.10	30.12	-0.73	-2.37%	30.10	31.18	13586	4157	4.05%
2026-03-16	30.36	30.85	0.01	0.03%	30.35	31.06	13301	4083	3.96%
2026-03-13	30.65	30.84	0.07	0.23%	30.45	31.50	14720	4570	4.38%
2026-03-12	30.89	30.77	-0.17	-0.55%	30.55	31.10	10224	3148	3.05%
2026-03-11	31.00	30.94	-0.10	-0.32%	30.83	31.49	14326	4452	4.27%
2026-03-10	30.36	31.04	0.91	3.02%	30.36	31.11	16164	4986	4.81%
2026-03-09	30.00	30.13	-0.17	-0.56%	29.36	30.29	16160	4826	4.81%
2026-03-06	29.30	30.30	0.92	3.13%	29.15	30.45	12036	3622	3.58%
2026-03-05	29.33	29.38	0.28	0.96%	29.13	29.87	11319	3341	3.37%
2026-03-04	29.07	29.10	0.03	0.10%	28.80	29.39	12395	3610	3.69%
2026-03-03	30.08	29.07	-1.01	-3.36%	29.02	30.38	17884	5327	5.33%
2026-03-02	30.97	30.08	-1.46	-4.63%	29.83	31.28	23809	7226	7.09%
2026-02-27	31.62	31.54	-0.23	-0.72%	31.31	31.70	16151	5082	4.81%
2026-02-26	31.14	31.77	0.76	2.45%	30.90	31.77	19722	6199	5.87%
2026-02-25	30.88	31.01	0.12	0.39%	30.74	31.46	19640	6107	5.85%
2026-02-24	30.67	30.89	0.41	1.35%	30.45	31.30	13772	4242	4.10%
2026-02-13	30.44	30.48	-0.07	-0.23%	30.36	30.74	12484	3818	3.72%
2026-02-12	30.65	30.55	0.05	0.16%	30.33	30.78	12035	3681	3.58%
2026-02-11	30.60	30.50	-0.09	-0.29%	30.47	30.74	9966	3049	2.97%
2026-02-10	30.63	30.59	0.01	0.03%	30.51	30.75	9492	2910	2.83%
2026-02-09	30.48	30.58	0.28	0.92%	30.26	30.60	13184	4020	3.93%
2026-02-06	30.03	30.30	0.03	0.10%	29.94	30.63	10957	3328	3.26%
2026-02-05	30.48	30.27	-0.21	-0.69%	30.12	30.78	11391	3465	3.39%
2026-02-04	30.22	30.48	0.17	0.56%	30.22	30.66	12221	3718	3.64%
2026-02-03	30.15	30.31	0.45	1.51%	29.90	30.44	12714	3840	3.79%
2026-02-02	29.83	29.86	-0.06	-0.20%	29.66	30.55	16834	5073	5.01%
2026-01-30	29.22	29.92	0.70	2.40%	28.98	30.12	17704	5241	5.27%
2026-01-29	29.93	29.22	-0.61	-2.04%	29.00	30.25	15047	4448	4.48%
2026-01-28	30.42	29.83	-0.67	-2.20%	29.75	30.59	11681	3504	3.48%