锡业股份

000960
🏛️ 中国 →
21.04
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.35 20.79 20.35 20.78 2,854.8K
09:35 20.79 20.90 20.69 20.71 2,360.4K
09:40 20.72 20.80 20.62 20.64 1,600.5K
09:45 20.62 20.77 20.62 20.68 1,320.7K
09:50 20.69 20.69 20.51 20.52 1,352.5K
09:55 20.52 20.54 20.45 20.51 831.1K
10:00 20.52 20.52 20.37 20.40 1,147.8K
10:05 20.40 20.45 20.37 20.43 884.6K
10:10 20.43 20.45 20.31 20.31 1,090.5K
10:15 20.30 20.33 20.30 20.30 590.3K
10:20 20.30 20.40 20.30 20.34 592.0K
10:25 20.34 20.41 20.34 20.38 571.1K
10:30 20.38 20.48 20.35 20.48 569.4K
10:35 20.48 20.57 20.48 20.55 604.1K
10:40 20.56 20.62 20.53 20.61 435.9K
10:45 20.61 20.65 20.60 20.64 495.7K
10:50 20.64 20.67 20.62 20.66 335.6K
10:55 20.66 20.69 20.60 20.61 231.6K
11:00 20.61 20.66 20.57 20.62 263.3K
11:05 20.61 20.65 20.55 20.55 302.9K
11:10 20.55 20.57 20.52 20.55 258.4K
11:15 20.55 20.56 20.50 20.52 177.0K
11:20 20.53 20.54 20.47 20.47 188.0K
11:25 20.48 20.60 20.48 20.57 185.8K
11:30 20.57 20.57 20.57 20.57 3.9K
13:00 20.61 20.61 20.51 20.52 447.9K
13:05 20.52 20.58 20.50 20.52 245.1K
13:10 20.52 20.60 20.51 20.57 227.8K
13:15 20.57 20.60 20.55 20.56 229.3K
13:20 20.55 20.62 20.54 20.60 417.0K
13:25 20.58 20.63 20.55 20.61 295.8K
13:30 20.59 20.60 20.54 20.55 235.4K
13:35 20.55 20.57 20.51 20.52 235.6K
13:40 20.52 20.55 20.49 20.54 221.9K
13:45 20.54 20.57 20.51 20.57 197.3K
13:50 20.57 20.57 20.48 20.50 277.4K
13:55 20.50 20.51 20.46 20.46 255.1K
14:00 20.45 20.50 20.44 20.49 252.9K
14:05 20.50 20.52 20.46 20.51 137.4K
14:10 20.51 20.51 20.44 20.45 351.4K
14:15 20.45 20.50 20.44 20.49 208.4K
14:20 20.49 20.51 20.47 20.48 206.0K
14:25 20.48 20.48 20.44 20.48 294.9K
14:30 20.47 20.50 20.43 20.45 334.1K
14:35 20.47 20.48 20.43 20.44 208.1K
14:40 20.44 20.48 20.42 20.48 454.0K
14:45 20.47 20.49 20.42 20.43 373.1K
14:50 20.44 20.44 20.40 20.42 553.7K
14:55 20.41 20.43 20.41 20.42 178.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.35 21.07 20.22 21.04 30.1M
2025-09-26 20.39 20.90 20.29 20.41 26.2M
2025-09-25 21.21 21.27 20.38 20.50 39.6M
2025-09-24 19.97 20.60 19.91 20.60 25.3M
2025-09-23 20.53 20.85 19.71 20.07 35.9M
2025-09-22 21.01 21.33 20.31 20.58 26.1M
2025-09-19 20.37 20.87 20.24 20.59 29.2M
2025-09-18 21.36 21.45 20.20 20.44 52.2M
2025-09-17 21.35 21.88 21.06 21.82 27.9M
2025-09-16 22.00 22.10 20.86 21.48 40.7M
2025-09-15 22.82 22.82 21.70 21.84 40.2M
2025-09-12 22.08 23.14 22.03 22.74 43.8M
2025-09-11 21.51 22.29 21.37 22.05 33.5M
2025-09-10 21.20 21.79 21.01 21.47 28.0M
2025-09-09 21.01 22.18 20.78 21.44 45.5M
2025-09-08 21.36 21.60 20.90 21.05 31.1M
2025-09-05 20.36 21.18 20.31 21.17 34.3M
2025-09-04 21.30 21.63 20.09 20.38 40.3M
2025-09-03 22.20 22.32 20.93 21.37 48.4M
2025-09-02 23.00 23.00 21.65 21.92 61.4M
2025-09-01 22.21 23.27 21.50 23.06 62.3M
2025-08-29 20.53 22.15 20.45 21.85 61.9M
2025-08-28 19.74 20.55 19.48 20.38 37.9M
2025-08-27 20.41 20.62 19.78 19.81 39.2M
2025-08-26 20.41 20.68 20.19 20.41 32.0M
2025-08-25 20.13 20.87 20.00 20.51 49.7M
2025-08-22 19.43 19.79 19.35 19.49 29.2M
2025-08-21 19.55 19.97 19.30 19.64 42.0M
2025-08-20 18.61 19.78 18.61 19.29 52.1M
2025-08-19 18.35 18.54 18.16 18.38 23.9M
2025-08-18 18.55 18.75 18.30 18.40 30.2M
2025-08-15 18.30 18.90 18.19 18.60 26.4M
2025-08-14 18.75 19.00 18.37 18.39 25.0M
2025-08-13 18.60 18.98 18.40 18.84 30.6M
2025-08-12 18.40 18.61 18.19 18.50 21.0M
2025-08-11 18.43 18.67 18.31 18.40 27.8M
2025-08-08 17.96 18.58 17.90 18.50 29.2M
2025-08-07 18.25 18.37 17.74 18.04 20.8M
2025-08-06 17.95 18.21 17.89 18.19 20.2M
2025-08-05 18.00 18.14 17.91 17.98 14.6M
2025-08-04 17.86 18.15 17.77 17.94 20.6M
2025-08-01 17.84 18.04 17.72 17.86 21.3M
2025-07-31 17.92 18.15 17.71 17.84 39.3M
2025-07-30 18.68 18.85 18.18 18.38 36.1M
2025-07-29 18.60 18.75 18.40 18.70 31.3M
2025-07-28 18.58 18.82 18.20 18.75 41.4M
2025-07-25 18.68 19.10 18.50 18.96 45.1M
2025-07-24 17.91 18.99 17.87 18.90 65.3M
2025-07-23 17.90 18.00 17.68 17.75 43.2M
2025-07-22 17.20 17.87 17.14 17.83 49.4M
2025-07-21 16.82 17.38 16.71 17.26 46.3M
2025-07-18 16.21 16.87 16.17 16.72 54.0M
2025-07-17 16.20 16.30 15.99 16.09 23.5M
2025-07-16 16.19 16.33 16.02 16.25 21.0M
2025-07-15 16.10 16.58 16.10 16.25 39.0M
2025-07-14 15.96 16.25 15.88 16.10 34.9M
2025-07-11 15.76 16.09 15.76 15.86 39.4M
2025-07-10 15.50 15.77 15.48 15.75 21.9M
2025-07-09 15.85 15.89 15.47 15.49 26.0M
2025-07-08 15.64 15.95 15.61 15.78 26.0M
2025-07-07 15.55 15.74 15.50 15.60 22.0M
2025-07-04 15.68 15.85 15.61 15.68 28.4M
2025-07-03 15.63 15.85 15.54 15.82 33.6M
2025-07-02 15.49 15.79 15.45 15.61 40.0M
2025-07-01 15.30 15.58 15.10 15.56 36.5M
2025-06-30 15.49 15.50 15.20 15.30 38.3M
2025-06-27 14.78 15.63 14.75 15.50 79.9M
2025-06-26 14.61 14.79 14.58 14.63 31.0M
2025-06-25 14.40 14.50 14.35 14.48 20.3M
2025-06-24 14.11 14.44 14.08 14.40 20.3M
2025-06-23 14.08 14.22 14.07 14.12 13.1M
2025-06-20 14.06 14.16 14.04 14.06 13.7M
2025-06-19 14.35 14.36 14.01 14.07 17.3M
2025-06-18 14.41 14.48 14.24 14.35 14.0M
2025-06-17 14.44 14.51 14.38 14.46 13.1M
2025-06-16 14.36 14.62 14.36 14.43 19.3M
2025-06-13 14.58 14.62 14.40 14.50 25.4M
2025-06-12 14.43 14.51 14.33 14.48 16.3M
2025-06-11 14.21 14.58 14.17 14.46 33.3M
2025-06-10 14.32 14.34 14.11 14.20 20.6M
2025-06-09 14.22 14.28 14.14 14.27 20.5M
2025-06-06 14.23 14.32 14.19 14.22 22.1M
2025-06-05 14.16 14.20 14.07 14.11 16.1M
2025-06-04 13.85 14.13 13.85 14.13 24.9M
2025-06-03 13.69 13.84 13.66 13.81 14.2M
2025-05-30 13.77 13.78 13.64 13.71 18.3M
2025-05-29 13.79 13.93 13.76 13.90 13.4M
2025-05-28 13.88 13.95 13.80 13.82 12.8M
2025-05-27 14.06 14.09 13.80 13.88 18.7M
2025-05-26 14.08 14.16 13.99 14.07 15.0M
2025-05-23 14.06 14.24 14.05 14.08 20.1M
2025-05-22 14.30 14.31 14.04 14.07 22.9M
2025-05-21 14.28 14.41 14.27 14.39 17.6M
2025-05-20 14.23 14.38 14.16 14.26 15.3M
2025-05-19 14.20 14.25 14.13 14.21 14.1M
2025-05-16 14.23 14.37 14.20 14.23 15.9M
2025-05-15 14.44 14.45 14.19 14.23 21.3M
2025-05-14 14.28 14.50 14.23 14.49 26.7M
2025-05-13 14.31 14.38 14.20 14.24 19.7M
2025-05-12 14.05 14.25 14.00 14.24 24.7M
2025-05-09 14.22 14.22 14.06 14.11 16.7M
2025-05-08 14.10 14.26 14.08 14.22 17.7M
2025-05-07 14.24 14.35 14.09 14.18 24.4M
2025-05-06 13.88 14.14 13.87 14.11 29.7M
2025-04-30 13.88 13.93 13.79 13.79 21.5M
2025-04-29 13.92 13.99 13.80 13.87 19.1M
2025-04-28 14.18 14.18 13.95 13.98 19.2M
2025-04-25 14.07 14.24 14.06 14.13 23.2M
2025-04-24 14.17 14.21 13.97 14.00 16.5M
2025-04-23 14.15 14.19 14.05 14.12 21.1M
2025-04-22 14.08 14.19 14.02 14.07 22.8M
2025-04-21 13.85 14.20 13.79 14.16 28.7M
2025-04-18 13.86 13.86 13.72 13.84 17.6M
2025-04-17 13.87 13.98 13.82 13.86 22.3M
2025-04-16 14.20 14.23 13.78 13.86 31.3M
2025-04-15 14.12 14.20 13.92 14.13 43.5M
2025-04-14 13.85 14.17 13.78 13.92 42.8M
2025-04-11 13.35 13.73 13.33 13.65 40.1M
2025-04-10 13.60 13.75 13.45 13.49 64.1M
2025-04-09 13.01 13.46 12.63 13.38 58.4M
2025-04-08 13.70 13.78 13.24 13.43 57.7M
2025-04-07 14.28 14.40 13.81 13.81 55.3M
2025-04-03 15.64 15.87 15.31 15.34 70.6M
2025-04-02 15.71 16.35 15.61 16.00 83.6M
2025-04-01 15.55 15.90 15.48 15.55 53.8M
2025-03-31 15.50 15.50 15.15 15.25 70.5M
2025-03-28 15.55 16.27 15.16 15.98 78.4M
2025-03-27 15.51 15.75 15.37 15.53 35.4M
2025-03-26 15.99 16.20 15.65 15.72 58.5M
2025-03-25 15.70 15.98 15.45 15.65 35.5M
2025-03-24 15.45 15.96 15.36 15.81 51.2M
2025-03-21 15.76 15.93 15.40 15.46 40.2M
2025-03-20 15.85 15.98 15.63 15.67 31.6M
2025-03-19 15.89 16.00 15.74 15.87 35.4M
2025-03-18 16.09 16.29 15.86 15.93 64.9M
2025-03-17 16.05 16.43 15.90 16.09 113.6M
2025-03-14 16.91 16.91 16.45 16.53 213.3M
2025-03-13 15.40 15.48 15.13 15.37 30.0M
2025-03-12 15.52 15.61 15.20 15.33 36.1M
2025-03-11 15.09 15.55 15.03 15.52 54.1M
2025-03-10 15.17 15.40 15.01 15.23 54.3M
2025-03-07 14.42 15.08 14.39 14.96 74.3M
2025-03-06 14.22 14.42 14.17 14.36 27.2M
2025-03-05 14.07 14.16 13.91 14.12 21.7M
2025-03-04 14.09 14.15 14.02 14.11 11.6M
2025-03-03 13.96 14.31 13.94 14.10 25.8M
2025-02-28 14.05 14.14 13.84 13.84 28.4M
2025-02-27 14.45 14.50 14.06 14.14 33.2M
2025-02-26 14.35 14.57 14.33 14.55 19.4M
2025-02-25 14.49 14.54 14.32 14.36 19.9M
2025-02-24 14.65 14.69 14.52 14.61 17.1M
2025-02-21 14.57 14.88 14.53 14.61 32.9M
2025-02-20 14.39 14.47 14.30 14.46 15.1M
2025-02-19 14.37 14.42 14.31 14.40 15.1M
2025-02-18 14.52 14.56 14.30 14.34 16.6M
2025-02-17 14.71 14.73 14.47 14.52 25.4M
2025-02-14 14.67 14.94 14.65 14.80 23.4M
2025-02-13 14.66 14.76 14.56 14.60 15.7M
2025-02-12 14.77 14.77 14.49 14.66 25.8M
2025-02-11 14.90 15.01 14.78 14.80 21.6M
2025-02-10 14.99 15.10 14.88 14.91 23.0M
2025-02-07 14.87 15.05 14.78 14.91 31.0M
2025-02-06 14.64 14.94 14.62 14.93 32.1M
2025-02-05 14.85 14.87 14.44 14.64 24.1M
2025-01-27 14.43 14.59 14.39 14.45 16.8M
2025-01-24 14.33 14.45 14.25 14.43 15.1M
2025-01-23 14.48 14.62 14.31 14.31 17.3M
2025-01-22 14.42 14.59 14.34 14.46 15.3M
2025-01-21 14.50 14.60 14.28 14.52 18.9M
2025-01-20 14.61 14.65 14.30 14.38 21.2M
2025-01-17 14.43 14.60 14.38 14.58 17.9M
2025-01-16 14.39 14.57 14.33 14.50 24.2M
2025-01-15 14.44 14.51 14.20 14.27 16.5M
2025-01-14 14.29 14.51 14.22 14.49 24.1M
2025-01-13 14.00 14.46 13.91 14.33 18.0M
2025-01-10 14.19 14.53 14.10 14.10 18.1M
2025-01-09 14.01 14.25 13.95 14.20 17.7M
2025-01-08 14.24 14.27 13.80 14.05 19.4M
2025-01-07 14.17 14.31 13.99 14.25 18.5M
2025-01-06 14.00 14.42 13.97 14.20 20.0M
2025-01-03 13.94 14.37 13.94 13.99 24.3M
2025-01-02 14.02 14.32 13.82 13.93 23.0M