兴业银锡(000426)股票行情
兴业银锡(000426)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 40.08 | 39.10 | -1.05 | -2.62% | 38.89 | 40.33 | 480560 | 190113.30 | 2.71% |
| 2026-03-25 | 40.50 | 40.15 | 1.90 | 4.97% | 39.90 | 41.80 | 1000218 | 408147.94 | 5.63% |
| 2026-03-24 | 37.50 | 38.25 | 2.16 | 5.99% | 36.01 | 38.38 | 867158 | 323748.47 | 4.88% |
| 2026-03-23 | 37.73 | 36.09 | -3.28 | -8.33% | 35.85 | 38.48 | 1085819 | 402672.41 | 6.12% |
| 2026-03-20 | 41.44 | 39.37 | -0.96 | -2.38% | 39.20 | 41.76 | 732633 | 296538.94 | 4.13% |
| 2026-03-19 | 41.90 | 40.33 | -3.79 | -8.59% | 40.10 | 42.70 | 1000144 | 411852.38 | 5.63% |
| 2026-03-18 | 44.50 | 44.12 | -0.59 | -1.32% | 43.66 | 45.02 | 547270 | 241583.95 | 3.08% |
| 2026-03-17 | 45.38 | 44.71 | -0.66 | -1.45% | 44.66 | 46.23 | 406067 | 184680.09 | 2.29% |
| 2026-03-16 | 46.21 | 45.37 | -1.53 | -3.26% | 44.13 | 46.36 | 777658 | 351494.47 | 4.38% |
| 2026-03-13 | 48.58 | 46.90 | -1.87 | -3.83% | 46.88 | 49.46 | 527804 | 253781.09 | 2.97% |
| 2026-03-12 | 50.59 | 48.77 | -1.90 | -3.75% | 47.70 | 50.78 | 732466 | 358783.25 | 4.13% |
| 2026-03-11 | 51.81 | 50.67 | -1.03 | -1.99% | 50.52 | 52.00 | 351384 | 179535.17 | 1.98% |
| 2026-03-10 | 51.06 | 51.70 | 2.02 | 4.07% | 51.01 | 52.32 | 482598 | 249142.42 | 2.72% |
| 2026-03-09 | 48.10 | 49.68 | -0.50 | -1.00% | 46.87 | 50.32 | 686532 | 332197.44 | 3.87% |
| 2026-03-06 | 50.61 | 50.18 | -0.97 | -1.90% | 49.45 | 51.25 | 513041 | 257765.02 | 2.89% |
| 2026-03-05 | 52.86 | 51.15 | -0.65 | -1.25% | 49.97 | 52.96 | 586876 | 301427.47 | 3.31% |
| 2026-03-04 | 51.97 | 51.80 | -2.40 | -4.43% | 51.01 | 53.90 | 797632 | 415950.44 | 4.49% |
| 2026-03-03 | 56.90 | 54.20 | -6.02 | -10.00% | 54.20 | 57.92 | 1004429 | 562163.94 | 5.66% |
| 2026-03-02 | 56.17 | 60.22 | 5.03 | 9.11% | 54.00 | 60.47 | 1317674 | 749211.88 | 7.42% |
| 2026-02-27 | 51.60 | 55.19 | 3.05 | 5.85% | 51.60 | 55.26 | 929887 | 500963.22 | 5.24% |
| 2026-02-26 | 53.07 | 52.14 | -0.93 | -1.75% | 52.01 | 53.29 | 628046 | 330274.34 | 3.54% |
| 2026-02-25 | 51.90 | 53.07 | 1.93 | 3.77% | 50.52 | 53.73 | 899181 | 472818.69 | 5.07% |
| 2026-02-24 | 50.75 | 51.14 | 3.05 | 6.34% | 50.50 | 51.89 | 705924 | 361789.22 | 3.98% |
| 2026-02-13 | 48.36 | 48.09 | -2.06 | -4.11% | 47.90 | 49.54 | 646159 | 314141.38 | 3.64% |
| 2026-02-12 | 50.22 | 50.15 | -0.24 | -0.48% | 50.02 | 51.60 | 548978 | 278446.22 | 3.09% |
| 2026-02-11 | 49.45 | 50.39 | 0.77 | 1.55% | 49.41 | 50.98 | 524848 | 263564.53 | 2.96% |
| 2026-02-10 | 50.08 | 49.62 | -0.59 | -1.18% | 49.26 | 50.77 | 566466 | 282748.47 | 3.19% |
| 2026-02-09 | 50.50 | 50.21 | 2.19 | 4.56% | 48.70 | 50.57 | 871587 | 433658.22 | 4.91% |
| 2026-02-06 | 45.02 | 48.02 | -2.00 | -4.00% | 45.02 | 49.26 | 1299209 | 618002.50 | 7.32% |
| 2026-02-05 | 51.83 | 50.02 | -3.38 | -6.33% | 48.37 | 53.84 | 1466969 | 740118.69 | 8.26% |
| 2026-02-04 | 53.00 | 53.40 | 1.95 | 3.79% | 51.57 | 53.58 | 1148845 | 602908.94 | 6.47% |
| 2026-02-03 | 49.83 | 51.45 | -3.92 | -7.08% | 49.83 | 52.50 | 1871951 | 939142.06 | 10.54% |
| 2026-02-02 | 55.37 | 55.37 | -6.15 | -10.00% | 55.37 | 55.37 | 49363 | 27332.29 | 0.28% |
| 2026-01-30 | 61.52 | 61.52 | -6.84 | -10.01% | 61.52 | 64.07 | 768681 | 476236.75 | 4.33% |
| 2026-01-29 | 71.50 | 68.36 | -0.44 | -0.64% | 65.00 | 74.80 | 1383742 | 964850.25 | 7.79% |
| 2026-01-28 | 64.01 | 68.80 | 5.92 | 9.41% | 61.78 | 68.88 | 1247504 | 815262.88 | 7.03% |
| 2026-01-27 | 63.50 | 62.88 | -0.79 | -1.24% | 60.94 | 66.88 | 1482770 | 951572.38 | 8.35% |
| 2026-01-26 | 63.00 | 63.67 | 5.79 | 10.00% | 62.01 | 63.67 | 791905 | 501799.47 | 4.46% |
| 2026-01-23 | 55.00 | 57.88 | 5.22 | 9.91% | 54.44 | 57.90 | 908484 | 510399.09 | 5.12% |
| 2026-01-22 | 52.27 | 52.66 | -1.54 | -2.84% | 50.61 | 53.42 | 893993 | 465975.97 | 5.04% |
| 2026-01-21 | 51.71 | 54.20 | 2.45 | 4.73% | 51.41 | 54.59 | 859945 | 455677.28 | 4.84% |
| 2026-01-20 | 50.32 | 51.75 | 1.60 | 3.19% | 48.70 | 52.99 | 892041 | 454945.19 | 5.03% |
| 2026-01-19 | 51.78 | 50.15 | -0.85 | -1.67% | 48.70 | 51.88 | 689076 | 346441.12 | 3.88% |
| 2026-01-16 | 50.18 | 51.00 | 1.15 | 2.31% | 49.85 | 52.50 | 806141 | 411476.75 | 4.54% |
| 2026-01-15 | 50.39 | 49.85 | -0.53 | -1.05% | 48.76 | 52.23 | 1161550 | 582769.69 | 6.54% |
| 2026-01-14 | 48.52 | 50.38 | 3.62 | 7.74% | 48.21 | 50.68 | 1009967 | 501333.75 | 5.69% |
| 2026-01-13 | 45.60 | 46.76 | 1.36 | 3.00% | 45.00 | 48.18 | 865677 | 405637.34 | 4.88% |
| 2026-01-12 | 44.48 | 45.40 | 3.13 | 7.40% | 43.50 | 45.64 | 925651 | 412562.47 | 5.21% |
| 2026-01-09 | 40.57 | 42.27 | 1.35 | 3.30% | 40.42 | 42.41 | 710929 | 296108.12 | 4.00% |
| 2026-01-08 | 41.94 | 40.92 | -1.22 | -2.90% | 40.55 | 43.01 | 776474 | 323888.00 | 4.37% |
| 2026-01-07 | 41.00 | 42.14 | 1.85 | 4.59% | 40.75 | 43.95 | 987032 | 419381.50 | 5.56% |
| 2026-01-06 | 39.90 | 40.29 | 1.13 | 2.89% | 38.90 | 40.91 | 958431 | 382111.25 | 5.40% |
| 2026-01-05 | 36.72 | 39.16 | 3.56 | 10.00% | 36.43 | 39.16 | 1077976 | 408978.06 | 6.07% |
| 2025-12-31 | 36.78 | 35.60 | -1.10 | -3.00% | 35.40 | 37.67 | 749578 | 272271.19 | 4.22% |
| 2025-12-30 | 34.72 | 36.70 | -0.09 | -0.24% | 34.42 | 37.20 | 815259 | 293008.00 | 4.59% |
| 2025-12-29 | 36.75 | 36.79 | 1.03 | 2.88% | 35.76 | 38.91 | 1138668 | 425037.50 | 6.41% |
| 2025-12-26 | 35.93 | 35.76 | 0.79 | 2.26% | 35.21 | 36.20 | 601009 | 215257.67 | 3.39% |
| 2025-12-25 | 35.17 | 34.97 | -1.13 | -3.13% | 34.47 | 35.30 | 563400 | 196012.12 | 3.17% |
| 2025-12-24 | 36.27 | 36.10 | 0.83 | 2.35% | 35.89 | 37.55 | 718228 | 261818.78 | 4.05% |
| 2025-12-23 | 36.38 | 35.27 | -0.87 | -2.41% | 35.00 | 36.56 | 630006 | 224279.58 | 3.55% |
| 2025-12-22 | 36.00 | 36.14 | 0.81 | 2.29% | 35.80 | 36.87 | 666203 | 241665.77 | 3.75% |
| 2025-12-19 | 34.17 | 35.33 | 0.55 | 1.58% | 33.63 | 35.50 | 504476 | 175267.69 | 2.84% |
| 2025-12-18 | 35.01 | 34.78 | -0.17 | -0.49% | 34.63 | 35.65 | 420608 | 147808.17 | 2.37% |
| 2025-12-17 | 33.33 | 34.95 | 2.12 | 6.46% | 33.08 | 35.37 | 644107 | 221732.53 | 3.63% |
| 2025-12-16 | 34.47 | 32.83 | -1.86 | -5.36% | 32.33 | 34.67 | 575466 | 190884.66 | 3.24% |
| 2025-12-15 | 34.13 | 34.69 | -0.21 | -0.60% | 33.86 | 35.20 | 430171 | 149011.89 | 2.42% |
| 2025-12-12 | 34.79 | 34.90 | 1.10 | 3.25% | 34.20 | 35.11 | 585697 | 203343.75 | 3.30% |
| 2025-12-11 | 35.75 | 33.80 | -1.47 | -4.17% | 33.79 | 35.97 | 665464 | 231773.11 | 3.75% |
| 2025-12-10 | 35.34 | 35.27 | 1.37 | 4.04% | 34.38 | 35.44 | 738879 | 259087.89 | 4.16% |
| 2025-12-09 | 34.60 | 33.90 | -1.09 | -3.12% | 33.30 | 34.61 | 617996 | 209439.75 | 3.48% |
| 2025-12-08 | 35.23 | 34.99 | -0.49 | -1.38% | 34.56 | 35.40 | 509282 | 177852.16 | 2.87% |
| 2025-12-05 | 34.03 | 35.48 | 0.77 | 2.22% | 33.89 | 35.63 | 675168 | 234918.97 | 3.80% |
| 2025-12-04 | 36.75 | 34.71 | -1.45 | -4.01% | 34.54 | 36.93 | 811801 | 287837.12 | 4.57% |
| 2025-12-03 | 37.29 | 36.16 | -0.58 | -1.58% | 35.91 | 37.78 | 765153 | 282070.09 | 4.31% |
| 2025-12-02 | 36.65 | 36.74 | -0.42 | -1.13% | 36.30 | 37.17 | 601852 | 221347.33 | 3.39% |
| 2025-12-01 | 37.18 | 37.16 | 2.64 | 7.65% | 36.51 | 37.97 | 917567 | 342930.91 | 5.17% |
| 2025-11-28 | 33.01 | 34.52 | 1.62 | 4.92% | 32.95 | 34.58 | 712214 | 241922.23 | 4.01% |
| 2025-11-27 | 33.01 | 32.90 | 1.01 | 3.17% | 32.30 | 33.25 | 561829 | 184199.47 | 3.16% |
| 2025-11-26 | 31.52 | 31.89 | 0.53 | 1.69% | 31.26 | 32.70 | 504528 | 161596.17 | 2.84% |
| 2025-11-25 | 30.99 | 31.36 | 1.22 | 4.05% | 30.80 | 31.85 | 462831 | 145153.25 | 2.61% |
深证大盘股票行情在线 K线走势图
兴业银锡(000426)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
