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
2026-06-18	23.27	23.19	-0.19	-0.81%	22.91	23.48	8936	2075	2.66%
2026-06-17	23.95	23.38	-0.66	-2.75%	23.32	23.95	11534	2708	3.44%
2026-06-16	24.00	24.04	0.11	0.46%	23.30	24.21	13941	3303	4.15%
2026-06-15	24.04	23.93	0.00	0.00%	23.70	24.39	13008	3125	3.87%
2026-06-12	24.06	23.93	0.11	0.46%	23.52	24.29	15261	3645	4.55%
2026-06-11	24.00	24.07	-0.06	-0.25%	23.45	24.48	14169	3379	4.22%
2026-06-10	24.31	24.13	-0.38	-1.55%	23.52	24.41	14017	3347	4.17%
2026-06-09	24.50	24.51	0.25	1.03%	24.16	24.79	11929	2915	3.55%
2026-06-08	25.15	24.26	-1.15	-4.53%	23.97	25.15	17694	4350	5.27%
2026-06-05	24.95	25.41	0.63	2.54%	24.18	25.55	12505	3124	3.72%
2026-06-04	25.30	24.78	-0.57	-2.25%	24.61	25.54	10946	2723	3.26%
2026-06-03	25.73	25.35	-0.33	-1.29%	25.18	25.92	10096	2561	3.01%
2026-06-02	25.82	25.68	-0.19	-0.73%	25.37	26.09	16334	4196	4.86%
2026-06-01	25.07	25.87	0.81	3.23%	24.84	26.04	16743	4300	4.99%
2026-05-29	26.18	25.06	-1.10	-4.20%	24.71	26.35	19528	4942	5.82%
2026-05-28	26.34	26.16	-0.26	-0.98%	25.57	26.54	15858	4134	4.72%
2026-05-27	26.78	26.42	-0.42	-1.56%	26.13	27.07	15571	4118	4.64%
2026-05-26	27.64	26.84	-0.96	-3.45%	26.54	27.80	14676	3961	4.37%
2026-05-25	28.51	27.80	-0.70	-2.46%	27.50	28.71	16890	4721	5.03%
2026-05-22	27.98	28.50	0.61	2.19%	27.33	28.77	14920	4190	4.44%
2026-05-21	29.14	27.89	-1.21	-4.16%	27.68	29.57	16835	4827	5.01%
2026-05-20	29.01	29.10	-0.01	-0.03%	28.43	29.14	12644	3640	3.77%
2026-05-19	29.28	29.11	-0.13	-0.44%	28.74	29.60	11563	3360	3.44%
2026-05-18	29.30	29.24	-0.17	-0.58%	28.83	29.32	9330	2715	2.78%
2026-05-15	29.64	29.41	-0.17	-0.57%	29.03	29.86	13530	3988	4.03%
2026-05-14	30.08	29.58	-0.34	-1.14%	29.40	30.08	13067	3867	3.89%
2026-05-13	30.39	29.92	-0.18	-0.60%	29.70	30.43	15747	4715	4.69%
2026-05-12	30.58	30.10	-0.48	-1.57%	30.00	30.78	11847	3589	3.53%
2026-05-11	30.58	30.58	0.00	0.00%	30.23	30.69	14989	4560	4.46%
2026-05-08	30.20	30.58	0.42	1.39%	30.03	30.58	17143	5204	5.11%
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%