锡业股份(000960) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 9.00 | 9.19 | 8.94 | 9.00 | 0.02 | 0.22 | 51,758 | 4,661 | 2.78 | 0.31 |
| 2020-09-24 | 9.10 | 9.17 | 8.96 | 8.98 | -0.30 | -3.23 | 115,477 | 10,441 | 2.26 | 0.69 |
| 2020-09-23 | 9.35 | 9.43 | 9.25 | 9.28 | 0.01 | 0.11 | 68,745 | 6,407 | 1.94 | 0.41 |
| 2020-09-22 | 9.40 | 9.44 | 9.26 | 9.27 | -0.26 | -2.73 | 95,573 | 8,924 | 1.89 | 0.57 |
| 2020-09-21 | 9.55 | 9.66 | 9.49 | 9.53 | -0.02 | -0.21 | 113,475 | 10,845 | 1.78 | 0.68 |
| 2020-09-18 | 9.26 | 9.58 | 9.22 | 9.55 | 0.31 | 3.36 | 141,695 | 13,371 | 3.90 | 0.85 |
| 2020-09-17 | 9.30 | 9.32 | 9.16 | 9.24 | -0.10 | -1.07 | 70,675 | 6,533 | 1.71 | 0.42 |
| 2020-09-16 | 9.31 | 9.41 | 9.28 | 9.34 | -0.02 | -0.21 | 46,836 | 4,373 | 1.39 | 0.28 |
| 2020-09-15 | 9.38 | 9.40 | 9.30 | 9.36 | -0.03 | -0.32 | 51,490 | 4,817 | 1.07 | 0.31 |
| 2020-09-14 | 9.37 | 9.53 | 9.32 | 9.39 | 0.08 | 0.86 | 82,003 | 7,703 | 2.26 | 0.49 |
| 2020-09-11 | 9.29 | 9.34 | 9.20 | 9.31 | -0.01 | -0.11 | 85,711 | 7,955 | 1.50 | 0.51 |
| 2020-09-10 | 9.59 | 9.67 | 9.28 | 9.32 | -0.21 | -2.20 | 149,896 | 14,210 | 4.09 | 0.90 |
| 2020-09-09 | 9.64 | 9.73 | 9.51 | 9.53 | -0.27 | -2.76 | 143,408 | 13,789 | 2.24 | 0.86 |
| 2020-09-08 | 9.65 | 9.83 | 9.63 | 9.80 | 0.17 | 1.77 | 131,157 | 12,774 | 2.08 | 0.79 |
| 2020-09-07 | 9.65 | 9.98 | 9.63 | 9.63 | 0.01 | 0.10 | 188,595 | 18,506 | 3.64 | 1.13 |
| 2020-09-04 | 9.55 | 9.65 | 9.48 | 9.62 | -0.12 | -1.23 | 114,788 | 10,999 | 1.75 | 0.69 |
| 2020-09-03 | 9.81 | 9.91 | 9.72 | 9.74 | 0.00 | 0.00 | 131,130 | 12,882 | 1.95 | 0.79 |
| 2020-09-02 | 9.84 | 9.85 | 9.65 | 9.74 | -0.13 | -1.32 | 123,540 | 12,018 | 2.03 | 0.74 |
| 2020-09-01 | 9.68 | 9.93 | 9.63 | 9.87 | 0.19 | 1.96 | 152,948 | 15,000 | 3.10 | 0.92 |
| 2020-08-31 | 9.68 | 9.87 | 9.66 | 9.68 | 0.04 | 0.41 | 155,486 | 15,186 | 2.18 | 0.93 |
| 2020-08-28 | 9.51 | 9.67 | 9.47 | 9.64 | 0.12 | 1.26 | 110,542 | 10,568 | 2.10 | 0.66 |
| 2020-08-27 | 9.48 | 9.54 | 9.42 | 9.52 | 0.05 | 0.53 | 88,961 | 8,444 | 1.27 | 0.53 |
| 2020-08-26 | 9.78 | 9.79 | 9.44 | 9.47 | -0.46 | -4.63 | 275,396 | 26,445 | 3.52 | 1.65 |
| 2020-08-25 | 9.94 | 10.00 | 9.82 | 9.93 | 0.04 | 0.40 | 127,530 | 12,633 | 1.82 | 0.76 |
| 2020-08-24 | 9.97 | 9.97 | 9.81 | 9.89 | -0.06 | -0.60 | 116,320 | 11,504 | 1.61 | 0.70 |
| 2020-08-21 | 9.87 | 10.08 | 9.81 | 9.95 | 0.14 | 1.43 | 133,126 | 13,234 | 2.75 | 0.80 |
| 2020-08-20 | 9.92 | 9.92 | 9.79 | 9.81 | -0.13 | -1.31 | 101,559 | 9,998 | 1.31 | 0.61 |
| 2020-08-19 | 10.14 | 10.17 | 9.92 | 9.94 | -0.12 | -1.19 | 131,458 | 13,200 | 2.49 | 0.79 |
| 2020-08-18 | 10.05 | 10.22 | 10.01 | 10.06 | -0.01 | -0.10 | 166,454 | 16,791 | 2.09 | 1.00 |
| 2020-08-17 | 9.80 | 10.07 | 9.75 | 10.07 | 0.26 | 2.65 | 169,509 | 16,878 | 3.26 | 1.02 |
| 2020-08-14 | 9.72 | 9.84 | 9.65 | 9.81 | 0.05 | 0.51 | 137,285 | 13,405 | 1.95 | 0.82 |
| 2020-08-13 | 9.72 | 9.79 | 9.67 | 9.76 | 0.00 | 0.00 | 144,901 | 14,100 | 1.23 | 0.87 |
| 2020-08-12 | 9.81 | 9.85 | 9.56 | 9.76 | -0.19 | -1.91 | 257,429 | 24,925 | 2.91 | 1.54 |
| 2020-08-11 | 10.22 | 10.33 | 9.95 | 9.95 | -0.28 | -2.74 | 240,732 | 24,470 | 3.71 | 1.44 |
| 2020-08-10 | 10.29 | 10.30 | 10.09 | 10.23 | -0.23 | -2.20 | 276,682 | 28,247 | 2.01 | 1.66 |
| 2020-08-07 | 10.76 | 10.91 | 10.38 | 10.46 | -0.25 | -2.33 | 404,420 | 43,019 | 4.95 | 2.42 |
| 2020-08-06 | 10.47 | 10.78 | 10.39 | 10.71 | 0.20 | 1.90 | 484,652 | 51,451 | 3.71 | 2.90 |
| 2020-08-05 | 10.54 | 10.54 | 10.23 | 10.51 | 0.07 | 0.67 | 353,084 | 36,665 | 2.97 | 2.12 |
| 2020-08-04 | 10.45 | 10.60 | 10.30 | 10.44 | -0.02 | -0.19 | 348,574 | 36,398 | 2.87 | 2.09 |
| 2020-08-03 | 10.29 | 10.51 | 10.20 | 10.46 | 0.14 | 1.36 | 308,305 | 32,024 | 3.00 | 1.85 |
| 2020-07-31 | 10.18 | 10.50 | 10.15 | 10.32 | 0.11 | 1.08 | 309,867 | 31,958 | 3.43 | 1.86 |
| 2020-07-30 | 10.50 | 10.52 | 10.20 | 10.21 | -0.28 | -2.67 | 332,889 | 34,401 | 3.05 | 1.99 |
| 2020-07-29 | 10.47 | 10.66 | 10.38 | 10.49 | -0.08 | -0.76 | 434,531 | 45,543 | 2.65 | 2.60 |
| 2020-07-28 | 10.98 | 11.20 | 10.45 | 10.57 | 0.38 | 3.73 | 783,695 | 84,889 | 7.36 | 4.70 |
| 2020-07-27 | 9.90 | 10.36 | 9.89 | 10.19 | 0.45 | 4.62 | 523,596 | 53,526 | 4.83 | 3.14 |
| 2020-07-24 | 10.01 | 10.18 | 9.64 | 9.74 | -0.30 | -2.99 | 322,245 | 32,040 | 5.38 | 1.93 |
| 2020-07-23 | 9.97 | 10.18 | 9.74 | 10.04 | -0.03 | -0.30 | 289,471 | 28,892 | 4.37 | 1.73 |
| 2020-07-22 | 10.14 | 10.29 | 10.01 | 10.07 | 0.17 | 1.72 | 322,077 | 32,661 | 2.83 | 1.93 |
| 2020-07-21 | 10.04 | 10.11 | 9.83 | 9.90 | -0.12 | -1.20 | 184,154 | 18,286 | 2.79 | 1.10 |
| 2020-07-20 | 9.60 | 10.07 | 9.60 | 10.02 | 0.48 | 5.03 | 255,028 | 25,146 | 4.93 | 1.53 |
| 2020-07-17 | 9.53 | 9.76 | 9.44 | 9.54 | 0.03 | 0.32 | 204,882 | 19,638 | 3.36 | 1.23 |
| 2020-07-16 | 9.85 | 10.05 | 9.42 | 9.51 | -0.37 | -3.74 | 307,957 | 30,135 | 6.38 | 1.85 |
| 2020-07-15 | 10.28 | 10.35 | 9.80 | 9.88 | -0.42 | -4.08 | 344,775 | 34,506 | 5.34 | 2.07 |
| 2020-07-14 | 10.33 | 10.43 | 10.03 | 10.30 | -0.15 | -1.44 | 383,511 | 39,307 | 3.83 | 2.30 |
| 2020-07-13 | 10.15 | 10.68 | 10.10 | 10.45 | 0.50 | 5.03 | 508,044 | 52,802 | 5.83 | 3.04 |
| 2020-07-10 | 10.25 | 10.35 | 9.90 | 9.95 | -0.49 | -4.69 | 449,860 | 45,577 | 4.31 | 2.70 |
| 2020-07-09 | 10.22 | 10.46 | 10.01 | 10.44 | 0.23 | 2.25 | 585,089 | 60,050 | 4.41 | 3.51 |
| 2020-07-08 | 9.77 | 10.35 | 9.75 | 10.21 | 0.40 | 4.08 | 571,847 | 57,784 | 6.12 | 3.43 |
| 2020-07-07 | 10.10 | 10.23 | 9.80 | 9.81 | -0.27 | -2.68 | 546,028 | 54,485 | 4.27 | 3.27 |
| 2020-07-06 | 9.35 | 10.16 | 9.35 | 10.08 | 0.84 | 9.09 | 651,720 | 63,785 | 8.77 | 3.91 |
| 2020-07-03 | 9.15 | 9.41 | 9.10 | 9.24 | 0.17 | 1.87 | 392,022 | 36,260 | 3.42 | 2.35 |
| 2020-07-02 | 8.77 | 9.14 | 8.74 | 9.07 | 0.25 | 2.83 | 373,289 | 33,429 | 4.54 | 2.24 |
| 2020-07-01 | 8.60 | 8.83 | 8.53 | 8.82 | 0.26 | 3.04 | 288,709 | 25,157 | 3.50 | 1.73 |
