兴业银锡（000426）历史行情

以下为兴业银锡近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	31.620	31.500	31.820	31.300	-0.070	-0.222%	2,009.71万	6.34亿	1.132%
2026-10-01	31.620	31.500	31.820	31.300	-0.070	-0.222%	2,009.71万	6.34亿	1.132%
2026-09-30	31.620	31.500	31.820	31.300	-0.070	-0.222%	20.10万	0.00亿	0.000%
2026-09-29	30.770	31.570	31.810	30.690	0.400	1.283%	31.22万	0.00亿	0.000%
2026-09-28	32.040	31.170	32.200	30.780	-1.600	-4.883%	50.13万	0.00亿	0.000%
2026-09-27	33.440	32.770	33.790	32.710	-1.600	-4.655%	4,281.41万	14.16亿	2.412%
2026-09-24	33.440	32.770	33.790	32.710	-1.600	-4.655%	42.81万	0.00亿	0.000%
2026-09-23	34.900	34.370	34.960	34.280	-0.090	-0.261%	25.01万	0.00亿	0.000%
2026-09-22	35.360	34.460	35.360	34.350	-0.470	-1.346%	33.38万	0.00亿	0.000%
2026-09-21	35.500	34.930	35.990	34.670	-0.540	-1.522%	37.59万	0.00亿	0.000%
2026-09-18	35.500	35.470	35.620	34.510	0.890	2.574%	47.95万	0.00亿	0.000%
2026-09-17	35.750	34.580	36.200	34.180	-1.920	-5.260%	69.00万	0.00亿	0.000%
2026-09-16	35.800	36.500	36.820	34.940	0.940	2.643%	46.67万	0.00亿	0.000%
2026-09-15	35.350	35.560	36.000	34.960	0.150	0.424%	34.09万	0.00亿	0.000%
2026-09-14	35.200	35.410	35.950	35.010	-0.560	-1.557%	36.02万	0.00亿	0.000%
2026-09-11	36.450	35.970	36.720	34.810	-2.710	-7.006%	93.44万	0.00亿	0.000%
2026-09-10	38.740	38.680	39.050	38.120	0.020	0.052%	37.90万	0.00亿	0.000%
2026-09-09	37.770	38.660	38.880	37.270	0.940	2.492%	48.31万	0.00亿	0.000%
2026-09-08	37.960	37.720	38.550	37.560	0.290	0.775%	46.45万	0.00亿	0.000%
2026-09-07	38.000	37.430	38.300	37.190	-1.010	-2.627%	40.36万	0.00亿	0.000%
2026-09-04	40.050	38.440	40.060	38.200	-0.830	-2.114%	43.99万	0.00亿	0.000%
2026-09-03	39.000	39.270	39.650	38.750	1.250	3.288%	53.39万	0.00亿	0.000%
2026-09-02	37.510	38.020	38.470	36.400	-1.260	-3.208%	74.54万	0.00亿	0.000%
2026-09-01	40.180	39.280	40.250	39.200	-0.570	-1.430%	45.67万	0.00亿	0.000%
2026-08-31	38.170	39.850	39.850	37.580	-1.730	-4.161%	85.61万	0.00亿	0.000%
2026-08-28	41.200	41.580	42.110	40.180	0.890	2.187%	69.85万	0.00亿	0.000%
2026-08-27	40.560	40.690	41.850	40.030	0.560	1.395%	79.05万	0.00亿	0.000%
2026-08-26	40.100	40.130	41.660	39.440	0.740	1.879%	87.32万	0.00亿	0.000%
2026-08-25	41.390	39.390	41.390	38.680	-2.790	-6.615%	94.91万	0.00亿	0.000%
2026-08-24	40.780	42.180	42.910	39.590	1.410	3.458%	157.18万	0.00亿	0.000%
2026-08-21	39.470	40.770	40.910	39.110	2.320	6.034%	126.00万	0.00亿	0.000%
2026-08-20	38.170	38.450	39.450	37.940	2.600	7.252%	95.08万	0.00亿	0.000%
2026-08-19	36.810	35.850	37.490	35.470	-2.850	-7.364%	80.82万	0.00亿	0.000%
2026-08-18	39.770	38.700	39.920	38.120	-0.670	-1.702%	47.21万	0.00亿	0.000%
2026-08-17	39.010	39.370	39.440	38.120	1.590	4.209%	48.61万	0.00亿	0.000%
2026-08-14	36.710	37.780	37.920	36.600	0.010	0.026%	56.61万	0.00亿	0.000%
2026-08-13	39.960	37.770	40.620	37.760	-2.230	-5.575%	74.49万	0.00亿	0.000%
2026-08-12	39.750	40.000	40.200	38.610	1.380	3.573%	65.91万	0.00亿	0.000%
2026-08-11	41.560	38.620	41.690	38.450	-1.940	-4.783%	113.33万	0.00亿	0.000%
2026-08-10	38.980	40.560	40.880	38.890	1.190	3.023%	92.64万	0.00亿	0.000%
2026-08-07	37.620	39.370	39.440	37.190	1.900	5.071%	87.73万	0.00亿	0.000%
2026-08-06	38.000	37.470	38.800	36.830	1.280	3.537%	129.91万	0.00亿	0.000%
2026-08-05	33.590	36.190	36.340	32.930	3.020	9.105%	97.37万	0.00亿	0.000%
2026-08-04	31.380	33.170	33.220	31.320	1.970	6.314%	70.24万	0.00亿	0.000%
2026-08-03	31.100	31.200	31.860	30.690	-0.490	-1.546%	50.28万	0.00亿	0.000%
2026-07-31	31.190	31.690	32.960	31.090	0.300	0.956%	73.29万	0.00亿	0.000%
2026-07-30	32.720	31.390	33.300	30.870	-0.850	-2.636%	65.05万	0.00亿	0.000%
2026-07-29	30.910	32.240	32.780	30.880	1.100	3.532%	57.02万	0.00亿	0.000%
2026-07-28	30.890	31.140	32.190	30.890	-2.080	-6.261%	70.30万	0.00亿	0.000%
2026-07-27	32.380	33.220	33.240	31.690	1.960	6.270%	59.13万	0.00亿	0.000%
2026-07-24	31.640	31.260	32.340	31.000	-2.220	-6.631%	70.07万	0.00亿	0.000%
2026-07-23	32.190	33.480	34.060	31.820	1.860	5.882%	116.55万	0.00亿	0.000%
2026-07-22	30.490	31.620	32.470	30.480	2.110	7.150%	112.60万	0.00亿	0.000%
2026-07-21	27.680	29.510	29.510	26.520	2.690	10.030%	72.19万	0.00亿	0.000%
2026-07-20	28.190	26.820	28.350	26.190	-0.970	-3.490%	57.66万	0.00亿	0.000%
2026-07-17	29.390	27.790	29.540	27.360	-2.250	-7.490%	62.59万	0.00亿	0.000%
2026-07-16	29.840	30.040	31.020	29.720	-0.410	-1.346%	38.08万	0.00亿	0.000%
2026-07-15	32.430	30.450	32.470	30.330	-1.410	-4.426%	49.92万	0.00亿	0.000%
2026-07-14	29.890	31.860	31.880	29.390	1.520	5.010%	50.74万	0.00亿	0.000%
2026-07-13	31.880	30.340	32.190	30.280	-2.550	-7.753%	49.93万	0.00亿	0.000%
2026-07-10	32.690	32.890	34.180	32.130	0.650	2.016%	55.65万	0.00亿	0.000%
2026-07-09	32.430	32.240	32.940	30.390	-0.880	-2.657%	72.48万	0.00亿	0.000%
2026-07-08	33.790	33.120	34.030	32.740	-0.870	-2.560%	45.89万	0.00亿	0.000%
2026-07-07	34.120	33.990	34.890	33.420	-1.500	-4.227%	56.80万	0.00亿	0.000%
2026-07-06	35.310	35.490	38.340	35.290	0.260	0.738%	85.17万	0.00亿	0.000%
2026-07-03	35.730	35.230	36.750	35.070	1.010	2.951%	92.11万	0.00亿	0.000%
2026-07-02	33.450	34.220	34.840	32.980	1.290	3.917%	88.53万	0.00亿	0.000%
2026-07-01	32.790	32.930	33.950	32.100	0.080	0.244%	60.26万	0.00亿	0.000%
2026-06-30	32.390	32.850	32.990	31.770	-0.310	-0.935%	64.88万	0.00亿	0.000%
2026-06-29	32.890	33.160	33.720	32.450	0.260	0.790%	55.30万	0.00亿	0.000%
2026-06-26	35.320	32.900	35.410	32.590	-2.270	-6.454%	79.19万	0.00亿	0.000%
2026-06-25	35.890	35.170	36.370	35.010	-2.540	-6.736%	89.29万	0.00亿	0.000%
2026-06-24	35.930	37.710	37.870	35.900	-0.890	-2.306%	81.38万	0.00亿	0.000%
2026-06-23	42.490	38.600	42.490	38.600	-4.300	-10.023%	98.37万	0.00亿	0.000%
2026-06-22	39.140	42.900	42.940	38.390	3.440	8.718%	112.31万	0.00亿	0.000%
2026-06-18	40.490	39.460	41.050	38.690	-1.040	-2.568%	76.48万	0.00亿	0.000%
2026-06-17	39.890	40.500	41.250	39.590	0.600	1.504%	58.39万	0.00亿	0.000%
2026-06-16	39.590	39.900	40.560	39.390	-0.250	-0.623%	63.41万	0.00亿	0.000%
2026-06-15	38.890	40.150	40.340	38.270	3.440	9.371%	98.15万	0.00亿	0.000%
2026-06-12	37.390	36.710	38.950	36.570	0.770	2.142%	91.05万	0.00亿	0.000%
2026-06-11	35.200	35.940	36.470	35.060	0.640	1.813%	50.03万	0.00亿	0.000%
2026-06-10	34.510	35.300	35.770	34.110	-0.720	-1.999%	56.97万	0.00亿	0.000%
2026-06-09	34.970	36.020	36.230	34.340	1.070	3.062%	56.02万	0.00亿	0.000%
2026-06-08	35.000	34.950	36.330	34.380	-3.020	-7.954%	76.12万	0.00亿	0.000%
2026-06-05	39.570	37.970	39.790	37.720	-1.810	-4.550%	64.77万	0.00亿	0.000%
2026-06-04	41.510	39.780	41.640	39.590	-2.190	-5.218%	69.74万	0.00亿	0.000%
2026-06-03	41.860	41.970	43.040	41.490	-0.890	-2.077%	77.59万	0.00亿	0.000%
2026-06-02	40.480	42.860	43.030	39.550	3.280	8.287%	102.31万	0.00亿	0.000%
2026-06-01	38.800	39.580	40.850	38.330	-0.010	-0.025%	55.04万	0.00亿	0.000%
2026-05-29	40.470	39.590	41.040	38.650	0.110	0.279%	53.38万	0.00亿	0.000%
2026-05-28	39.880	39.480	40.350	38.490	-1.550	-3.778%	68.40万	0.00亿	0.000%
2026-05-27	43.320	41.030	43.470	40.730	-2.520	-5.786%	69.58万	0.00亿	0.000%
2026-05-26	40.690	43.550	43.830	40.140	1.900	4.562%	89.48万	0.00亿	0.000%
2026-05-25	42.490	41.650	43.070	41.010	0.290	0.701%	55.36万	0.00亿	0.000%
2026-05-22	39.910	41.360	41.950	39.130	1.610	4.050%	57.91万	0.00亿	0.000%
2026-05-21	41.990	39.750	42.890	39.630	-1.530	-3.706%	70.69万	0.00亿	0.000%
2026-05-20	40.990	41.280	41.390	39.810	-0.330	-0.793%	64.93万	0.00亿	0.000%
2026-05-19	43.090	41.610	43.160	40.930	-1.280	-2.984%	57.45万	0.00亿	0.000%
2026-05-18	42.870	42.890	43.470	41.500	-1.140	-2.589%	63.52万	0.00亿	0.000%
2026-05-15	45.590	44.030	45.590	43.300	-4.030	-8.385%	118.86万	0.00亿	0.000%
2026-05-14	49.890	48.060	50.540	48.060	-1.810	-3.629%	72.26万	0.00亿	0.000%
2026-05-13	51.540	49.870	51.960	49.360	-0.970	-1.908%	85.45万	0.00亿	0.000%
2026-05-12	52.000	50.840	52.580	50.430	1.660	3.375%	122.24万	0.00亿	0.000%
2026-05-11	49.650	49.180	50.350	48.470	-0.460	-0.927%	107.67万	0.00亿	0.000%
2026-05-08	47.460	49.640	50.810	47.420	1.610	3.352%	111.45万	0.00亿	0.000%
2026-05-07	46.200	48.030	48.570	46.200	2.960	6.568%	117.55万	0.00亿	0.000%
2026-05-06	43.070	45.070	45.580	42.920	2.800	6.624%	88.42万	0.00亿	0.000%
2026-04-30	43.890	42.270	44.390	41.910	-0.960	-2.221%	66.15万	0.00亿	0.000%
2026-04-29	41.390	43.230	43.380	41.390	1.650	3.968%	50.07万	0.00亿	0.000%
2026-04-28	41.620	41.580	42.270	41.290	-0.330	-0.787%	44.07万	0.00亿	0.000%
2026-04-27	40.450	41.910	42.250	40.430	1.480	3.661%	53.55万	0.00亿	0.000%
2026-04-24	40.650	40.430	41.270	39.500	-0.560	-1.366%	50.40万	0.00亿	0.000%
2026-04-23	43.000	40.990	43.690	40.290	-2.520	-5.792%	84.02万	0.00亿	0.000%
2026-04-22	41.880	43.510	43.680	41.280	-1.310	-2.923%	90.22万	0.00亿	0.000%
2026-04-21	45.040	44.820	45.190	43.870	-0.550	-1.212%	37.93万	0.00亿	0.000%
2026-04-20	44.370	45.370	46.520	44.190	1.200	2.717%	63.09万	0.00亿	0.000%
2026-04-17	43.520	44.170	44.450	43.420	-0.470	-1.053%	42.25万	0.00亿	0.000%
2026-04-16	44.390	44.640	45.080	43.670	0.880	2.011%	52.46万	0.00亿	0.000%
2026-04-15	44.870	43.760	46.170	43.500	0.270	0.621%	83.23万	0.00亿	0.000%
2026-04-14	43.370	43.490	44.180	42.920	0.880	2.065%	48.06万	0.00亿	0.000%
2026-04-13	42.820	42.610	42.890	42.090	-0.580	-1.343%	39.84万	0.00亿	0.000%
2026-04-10	43.600	43.190	44.380	43.120	-0.260	-0.598%	52.35万	0.00亿	0.000%
2026-04-09	43.040	43.450	44.140	42.790	0.000	0.000%	79.08万	0.00亿	0.000%
2026-04-08	41.540	43.450	43.450	41.480	3.960	10.028%	55.59万	0.00亿	0.000%
2026-04-07	39.310	39.490	39.880	39.230	0.000	0.000%	27.87万	0.00亿	0.000%
2026-04-03	40.400	39.310	40.520	39.270	0.000	0.000%	29.68万	0.00亿	0.000%
2026-04-02	40.700	39.850	40.860	39.390	0.000	0.000%	53.44万	0.00亿	0.000%
2026-04-01	41.790	41.440	41.790	40.460	0.000	0.000%	66.82万	0.00亿	0.000%