锡南科技(301170)股票行情
锡南科技(301170)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 |
|---|
| 2025-12-18 | 26.60 | 27.11 | 0.51 | 1.92% | 26.45 | 27.22 | 8558 | 2311.48 | 2.55% | 0.00 |
| 2025-12-17 | 26.79 | 26.60 | 0.00 | 0.00% | 26.18 | 26.94 | 11065 | 2928.16 | 3.30% | 0.00 |
| 2025-12-16 | 27.05 | 26.60 | -0.45 | -1.66% | 26.50 | 27.05 | 7870 | 2102.74 | 2.34% | 0.00 |
| 2025-12-15 | 27.00 | 27.05 | -0.07 | -0.26% | 26.78 | 27.22 | 7208 | 1947.88 | 2.15% | 0.00 |
| 2025-12-12 | 27.31 | 27.12 | -0.13 | -0.48% | 27.05 | 27.64 | 10143 | 2773.55 | 3.02% | 0.00 |
| 2025-12-11 | 28.08 | 27.25 | -0.75 | -2.68% | 27.16 | 28.14 | 12584 | 3469.88 | 3.75% | 0.00 |
| 2025-12-10 | 28.11 | 28.00 | -0.11 | -0.39% | 27.81 | 28.34 | 10348 | 2902.16 | 3.08% | 0.00 |
| 2025-12-09 | 28.07 | 28.11 | -0.03 | -0.11% | 27.91 | 28.45 | 9864 | 2790.15 | 2.94% | 0.00 |
| 2025-12-08 | 28.00 | 28.14 | 0.08 | 0.29% | 27.89 | 28.27 | 10243 | 2880.44 | 3.05% | 0.00 |
| 2025-12-05 | 27.50 | 28.06 | 0.50 | 1.81% | 27.31 | 28.08 | 8303 | 2308.05 | 2.47% | 0.00 |
| 2025-12-04 | 27.90 | 27.56 | -0.34 | -1.22% | 27.51 | 28.17 | 8004 | 2217.85 | 2.38% | 0.00 |
| 2025-12-03 | 28.11 | 27.90 | -0.21 | -0.75% | 27.73 | 28.30 | 7451 | 2080.63 | 2.22% | 0.00 |
| 2025-12-02 | 28.26 | 28.11 | -0.16 | -0.57% | 27.96 | 28.37 | 8448 | 2379.29 | 2.52% | 0.00 |
| 2025-12-01 | 28.10 | 28.27 | 0.21 | 0.75% | 28.00 | 28.65 | 9971 | 2827.12 | 2.97% | 0.00 |
| 2025-11-28 | 27.78 | 28.06 | 0.31 | 1.12% | 27.56 | 28.07 | 7056 | 1969.38 | 2.10% | 0.00 |
| 2025-11-27 | 27.45 | 27.75 | 0.32 | 1.17% | 27.27 | 27.93 | 7526 | 2082.42 | 2.24% | 0.00 |
| 2025-11-26 | 27.75 | 27.43 | -0.23 | -0.83% | 27.32 | 28.05 | 8882 | 2462.86 | 2.65% | 0.00 |
| 2025-11-25 | 27.50 | 27.66 | 0.25 | 0.91% | 27.39 | 28.00 | 7507 | 2084.61 | 2.24% | 0.00 |
| 2025-11-24 | 26.91 | 27.41 | 0.61 | 2.28% | 26.91 | 27.59 | 12188 | 3329.55 | 3.63% | 0.00 |
| 2025-11-21 | 27.87 | 26.80 | -1.35 | -4.80% | 26.40 | 28.28 | 17428 | 4730.04 | 5.19% | 0.00 |
| 2025-11-20 | 28.57 | 28.15 | -0.18 | -0.64% | 28.01 | 28.67 | 15012 | 4246.89 | 4.47% | 0.00 |
| 2025-11-19 | 28.90 | 28.33 | -0.68 | -2.34% | 28.28 | 29.14 | 13180 | 3763.76 | 3.93% | 0.00 |
| 2025-11-18 | 29.09 | 29.01 | -0.07 | -0.24% | 28.79 | 29.25 | 11436 | 3315.02 | 3.41% | 0.00 |
| 2025-11-17 | 29.26 | 29.08 | -0.12 | -0.41% | 28.95 | 29.35 | 11160 | 3254.68 | 3.32% | 0.00 |
| 2025-11-14 | 29.11 | 29.20 | -0.03 | -0.10% | 29.00 | 29.55 | 13309 | 3906.10 | 3.96% | 0.00 |
| 2025-11-13 | 28.99 | 29.23 | 0.23 | 0.79% | 28.72 | 29.30 | 13457 | 3912.31 | 4.01% | 0.00 |
| 2025-11-12 | 29.23 | 29.00 | -0.23 | -0.79% | 28.93 | 29.44 | 16741 | 4880.84 | 4.99% | 0.00 |
| 2025-11-11 | 29.25 | 29.23 | 0.05 | 0.17% | 29.10 | 29.41 | 16905 | 4947.24 | 5.03% | 0.00 |
| 2025-11-10 | 29.70 | 29.18 | -0.45 | -1.52% | 29.08 | 29.82 | 27995 | 8188.51 | 8.34% | 0.00 |
| 2025-11-07 | 30.60 | 29.63 | -0.43 | -1.43% | 29.53 | 30.71 | 44041 | 13150.41 | 13.12% | 0.00 |
| 2025-11-06 | 29.00 | 30.06 | 1.18 | 4.09% | 29.00 | 31.66 | 58545 | 17742.89 | 17.44% | 0.00 |
| 2025-11-05 | 28.50 | 28.88 | 0.34 | 1.19% | 28.40 | 29.28 | 19972 | 5774.59 | 5.95% | 0.00 |
| 2025-11-04 | 28.60 | 28.54 | 0.07 | 0.25% | 28.31 | 28.75 | 13160 | 3751.71 | 3.92% | 0.00 |
| 2025-11-03 | 28.49 | 28.47 | 0.05 | 0.18% | 28.28 | 28.63 | 12673 | 3606.59 | 3.77% | 0.00 |
| 2025-10-31 | 27.90 | 28.42 | 0.56 | 2.01% | 27.71 | 28.50 | 13259 | 3746.07 | 3.95% | 0.00 |
| 2025-10-30 | 28.07 | 27.86 | -0.21 | -0.75% | 27.76 | 28.14 | 11935 | 3333.29 | 3.55% | 0.00 |
| 2025-10-29 | 28.30 | 28.07 | -0.28 | -0.99% | 27.93 | 28.41 | 14896 | 4189.47 | 4.44% | 0.00 |
| 2025-10-28 | 28.11 | 28.35 | 0.43 | 1.54% | 28.02 | 28.64 | 17281 | 4886.87 | 5.15% | 0.00 |
| 2025-10-27 | 27.92 | 27.92 | 0.12 | 0.43% | 27.55 | 28.01 | 13500 | 3755.97 | 4.02% | 0.00 |
| 2025-10-24 | 27.49 | 27.80 | 0.34 | 1.24% | 27.34 | 27.92 | 13556 | 3763.41 | 4.04% | 0.00 |
| 2025-10-23 | 27.23 | 27.46 | 0.17 | 0.62% | 26.92 | 27.50 | 12698 | 3464.78 | 3.78% | 0.00 |
| 2025-10-22 | 27.29 | 27.29 | 0.16 | 0.59% | 27.13 | 27.58 | 11863 | 3243.33 | 3.53% | 0.00 |
| 2025-10-21 | 26.72 | 27.13 | 0.39 | 1.46% | 26.63 | 27.15 | 10880 | 2933.35 | 3.24% | 0.00 |
| 2025-10-20 | 26.42 | 26.74 | 0.57 | 2.18% | 26.22 | 26.82 | 11479 | 3051.24 | 3.42% | 0.00 |
| 2025-10-17 | 26.81 | 26.17 | -0.55 | -2.06% | 26.13 | 26.81 | 10764 | 2841.92 | 3.21% | 0.00 |
| 2025-10-16 | 27.16 | 26.72 | -0.43 | -1.58% | 26.63 | 27.22 | 9266 | 2488.14 | 2.76% | 0.00 |
| 2025-10-15 | 26.89 | 27.15 | 0.30 | 1.12% | 26.76 | 27.20 | 8719 | 2359.17 | 2.60% | 0.00 |
| 2025-10-14 | 27.27 | 26.85 | -0.08 | -0.30% | 26.77 | 27.41 | 11445 | 3099.66 | 3.41% | 0.00 |
| 2025-10-13 | 26.71 | 26.93 | -0.42 | -1.54% | 26.11 | 27.22 | 14822 | 3969.55 | 4.41% | 0.00 |
| 2025-10-10 | 27.33 | 27.35 | -0.02 | -0.07% | 27.24 | 27.80 | 11079 | 3036.42 | 3.30% | 0.00 |
| 2025-10-09 | 27.38 | 27.37 | 0.31 | 1.15% | 27.25 | 28.07 | 17288 | 4770.22 | 5.15% | 0.00 |
| 2025-09-30 | 27.46 | 27.06 | -0.34 | -1.24% | 27.06 | 27.56 | 9899 | 2698.09 | 2.95% | 0.00 |
| 2025-09-29 | 27.21 | 27.40 | 0.19 | 0.70% | 26.80 | 27.53 | 9413 | 2565.96 | 2.80% | 0.00 |
| 2025-09-26 | 27.18 | 27.21 | -0.05 | -0.18% | 26.92 | 27.69 | 10820 | 2952.29 | 3.22% | 0.00 |
| 2025-09-25 | 27.66 | 27.26 | -0.31 | -1.12% | 27.16 | 27.98 | 14430 | 3973.23 | 4.30% | 0.00 |
| 2025-09-24 | 27.29 | 27.57 | 0.15 | 0.55% | 26.98 | 27.77 | 13187 | 3638.44 | 3.93% | 0.00 |
| 2025-09-23 | 27.64 | 27.42 | -0.20 | -0.72% | 26.51 | 27.71 | 17183 | 4644.34 | 5.12% | 0.00 |
| 2025-09-22 | 27.90 | 27.62 | -0.11 | -0.40% | 27.45 | 27.94 | 9347 | 2587.10 | 2.78% | 0.00 |
| 2025-09-19 | 28.05 | 27.73 | -0.33 | -1.18% | 27.52 | 28.25 | 13871 | 3853.22 | 4.13% | 0.00 |
| 2025-09-18 | 28.75 | 28.06 | -0.69 | -2.40% | 27.83 | 29.18 | 19030 | 5415.57 | 5.67% | 0.00 |
| 2025-09-17 | 28.40 | 28.75 | 0.35 | 1.23% | 28.26 | 29.02 | 18970 | 5446.64 | 5.65% | 0.00 |
| 2025-09-16 | 27.69 | 28.40 | 0.61 | 2.20% | 27.61 | 28.43 | 18755 | 5268.05 | 5.59% | 0.00 |
| 2025-09-15 | 27.74 | 27.79 | 0.10 | 0.36% | 27.60 | 28.08 | 10889 | 3033.46 | 3.24% | 0.00 |
| 2025-09-12 | 27.98 | 27.69 | -0.15 | -0.54% | 27.56 | 27.99 | 11058 | 3066.23 | 3.29% | 0.00 |
| 2025-09-11 | 27.59 | 27.84 | 0.27 | 0.98% | 27.15 | 27.90 | 11862 | 3274.24 | 3.53% | 0.00 |
| 2025-09-10 | 27.80 | 27.57 | -0.19 | -0.68% | 27.42 | 27.95 | 12819 | 3546.11 | 3.82% | 0.00 |
| 2025-09-09 | 28.00 | 27.76 | -0.22 | -0.79% | 27.47 | 28.00 | 13153 | 3646.28 | 3.92% | 0.00 |
| 2025-09-08 | 27.33 | 27.98 | 0.59 | 2.15% | 27.33 | 27.98 | 16144 | 4477.83 | 4.81% | 0.00 |
| 2025-09-05 | 26.94 | 27.39 | 0.44 | 1.63% | 26.90 | 27.46 | 14494 | 3952.88 | 4.32% | 0.00 |
| 2025-09-04 | 27.11 | 26.95 | -0.19 | -0.70% | 26.58 | 27.44 | 15248 | 4133.62 | 4.54% | 0.00 |
| 2025-09-03 | 27.72 | 27.14 | -0.59 | -2.13% | 26.91 | 28.20 | 14968 | 4110.23 | 4.46% | 0.00 |
| 2025-09-02 | 27.99 | 27.73 | -0.30 | -1.07% | 27.03 | 28.08 | 23931 | 6580.29 | 7.13% | 0.00 |
| 2025-09-01 | 27.98 | 28.03 | 0.02 | 0.07% | 27.83 | 28.40 | 15223 | 4273.42 | 4.53% | 0.00 |
| 2025-08-29 | 28.58 | 28.01 | -0.19 | -0.67% | 27.90 | 28.58 | 14399 | 4036.43 | 4.29% | 0.00 |
| 2025-08-28 | 28.28 | 28.20 | -0.09 | -0.32% | 27.21 | 28.99 | 27864 | 7802.12 | 8.30% | 0.00 |
| 2025-08-27 | 29.66 | 28.29 | -1.24 | -4.20% | 28.27 | 29.83 | 22608 | 6607.06 | 6.73% | 0.00 |
| 2025-08-26 | 29.70 | 29.53 | 0.04 | 0.14% | 29.51 | 29.87 | 15124 | 4491.63 | 4.50% | 0.00 |
| 2025-08-25 | 29.85 | 29.49 | -0.17 | -0.57% | 29.33 | 29.91 | 19168 | 5674.51 | 5.71% | 0.00 |
| 2025-08-22 | 29.74 | 29.66 | -0.10 | -0.34% | 29.55 | 30.08 | 17598 | 5235.36 | 5.24% | 0.00 |
| 2025-08-21 | 30.40 | 29.76 | -0.64 | -2.11% | 29.64 | 30.42 | 21568 | 6448.46 | 6.42% | 0.00 |
深证大盘股票行情在线 K线走势图
锡南科技(301170)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
