锡业股份（000960）历史行情

以下为锡业股份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
2026-10-14	28.000	27.490	28.440	27.410	-1.090	-3.814%	22.83万	0.00亿	0.000%
2026-10-13	27.700	28.580	28.970	27.350	0.330	1.168%	25.98万	0.00亿	0.000%
2026-10-12	29.900	28.250	29.970	28.110	-1.650	-5.518%	29.99万	0.00亿	0.000%
2026-10-09	28.900	29.900	30.120	28.510	-0.050	-0.167%	34.72万	0.00亿	0.000%
2026-10-08	30.460	29.950	30.740	29.680	-0.510	-1.674%	19.72万	0.00亿	0.000%
2026-10-07	30.700	30.460	30.800	30.330	-0.140	-0.458%	1,273.71万	3.89亿	0.774%
2026-10-06	30.700	30.460	30.800	30.330	-0.140	-0.458%	1,273.71万	3.89亿	0.774%
2026-10-05	30.700	30.460	30.800	30.330	-0.140	-0.458%	1,273.71万	3.89亿	0.774%
2026-10-02	30.700	30.460	30.800	30.330	-0.140	-0.458%	1,273.71万	3.89亿	0.774%
2026-10-01	30.700	30.460	30.800	30.330	-0.140	-0.458%	1,273.71万	3.89亿	0.774%
2026-09-30	30.700	30.460	30.800	30.330	-0.140	-0.458%	12.74万	0.00亿	0.000%
2026-09-29	30.120	30.600	30.750	29.920	0.260	0.857%	17.91万	0.00亿	0.000%
2026-09-28	31.200	30.340	31.250	30.180	-1.270	-4.018%	24.21万	0.00亿	0.000%
2026-09-27	32.830	31.610	33.050	31.520	-1.670	-5.018%	3,006.55万	9.63亿	1.827%
2026-09-24	32.830	31.610	33.050	31.520	-1.670	-5.018%	30.07万	0.00亿	0.000%
2026-09-23	33.850	33.280	33.910	33.180	-0.410	-1.217%	17.81万	0.00亿	0.000%
2026-09-22	34.020	33.690	34.460	33.560	0.000	0.000%	27.90万	0.00亿	0.000%
2026-09-21	33.890	33.690	34.650	33.390	0.090	0.268%	24.99万	0.00亿	0.000%
2026-09-18	33.620	33.600	33.690	33.020	0.570	1.726%	21.68万	0.00亿	0.000%
2026-09-17	33.460	33.030	33.960	32.700	-0.690	-2.046%	22.51万	0.00亿	0.000%
2026-09-16	32.720	33.720	33.970	32.500	0.900	2.742%	24.69万	0.00亿	0.000%
2026-09-15	32.900	32.820	33.280	32.640	-0.180	-0.545%	19.64万	0.00亿	0.000%
2026-09-14	32.590	33.000	33.300	32.350	-0.370	-1.109%	20.92万	0.00亿	0.000%
2026-09-11	33.520	33.370	33.690	32.330	-1.730	-4.929%	40.38万	0.00亿	0.000%
2026-09-10	35.310	35.100	35.580	34.810	0.180	0.515%	27.97万	0.00亿	0.000%
2026-09-09	34.280	34.920	35.280	34.240	0.580	1.689%	29.02万	0.00亿	0.000%
2026-09-08	34.220	34.340	34.950	33.970	0.360	1.059%	32.57万	0.00亿	0.000%
2026-09-07	33.500	33.980	34.060	33.250	0.560	1.676%	24.58万	0.00亿	0.000%
2026-09-04	34.890	33.420	34.990	33.210	-1.130	-3.271%	31.65万	0.00亿	0.000%
2026-09-03	34.690	34.550	34.880	34.220	0.250	0.729%	23.62万	0.00亿	0.000%
2026-09-02	34.410	34.300	34.630	33.270	-1.170	-3.299%	42.18万	0.00亿	0.000%
2026-09-01	37.200	35.470	37.250	35.400	-0.720	-1.989%	32.79万	0.00亿	0.000%
2026-08-31	35.000	36.190	36.200	34.450	-0.080	-0.221%	34.53万	0.00亿	0.000%
2026-08-28	36.250	36.270	36.660	35.750	0.150	0.415%	35.11万	0.00亿	0.000%
2026-08-27	34.970	36.120	36.400	34.830	0.550	1.546%	42.27万	0.00亿	0.000%
2026-08-26	35.020	35.570	36.550	34.700	0.670	1.920%	47.42万	0.00亿	0.000%
2026-08-25	35.460	34.900	35.980	34.220	-1.130	-3.136%	50.32万	0.00亿	0.000%
2026-08-24	37.390	36.030	37.500	35.240	-1.070	-2.884%	56.13万	0.00亿	0.000%
2026-08-21	37.000	37.100	37.560	36.500	0.150	0.406%	40.01万	0.00亿	0.000%
2026-08-20	37.690	36.950	37.800	36.660	0.760	2.100%	45.72万	0.00亿	0.000%
2026-08-19	37.300	36.190	38.100	36.010	-2.740	-7.038%	54.27万	0.00亿	0.000%
2026-08-18	39.240	38.930	40.180	38.400	-0.680	-1.717%	43.83万	0.00亿	0.000%
2026-08-17	39.140	39.610	39.800	39.140	1.000	2.590%	49.12万	0.00亿	0.000%
2026-08-14	37.680	38.610	38.840	37.370	0.940	2.495%	38.45万	0.00亿	0.000%
2026-08-13	39.110	37.670	39.680	37.610	-1.570	-4.001%	55.50万	0.00亿	0.000%
2026-08-12	38.420	39.240	40.070	38.170	0.840	2.188%	51.89万	0.00亿	0.000%
2026-08-11	40.190	38.400	40.400	38.210	-2.100	-5.185%	76.50万	0.00亿	0.000%
2026-08-10	40.300	40.500	40.950	39.560	0.160	0.397%	67.57万	0.00亿	0.000%
2026-08-07	39.230	40.340	40.700	38.420	1.090	2.777%	77.76万	0.00亿	0.000%
2026-08-06	39.300	39.250	40.300	38.110	0.650	1.684%	91.94万	0.00亿	0.000%
2026-08-05	37.370	38.600	38.660	36.680	2.260	6.219%	70.41万	0.00亿	0.000%
2026-08-04	35.050	36.340	36.790	35.050	1.530	4.395%	60.93万	0.00亿	0.000%
2026-08-03	34.400	34.810	35.200	34.130	0.710	2.082%	59.12万	0.00亿	0.000%
2026-07-31	32.900	34.100	34.500	32.700	2.640	8.392%	85.01万	0.00亿	0.000%
2026-07-30	32.060	31.460	32.780	30.580	-0.540	-1.688%	48.56万	0.00亿	0.000%
2026-07-29	30.860	32.000	32.730	30.540	1.080	3.493%	52.48万	0.00亿	0.000%
2026-07-28	31.660	30.920	32.090	30.670	-1.660	-5.095%	42.84万	0.00亿	0.000%
2026-07-27	31.500	32.580	32.600	31.080	1.690	5.471%	42.90万	0.00亿	0.000%
2026-07-24	31.400	30.890	32.120	30.840	-1.940	-5.909%	39.40万	0.00亿	0.000%
2026-07-23	32.150	32.830	33.240	31.620	0.930	2.915%	54.83万	0.00亿	0.000%
2026-07-22	31.390	31.900	32.960	31.200	0.780	2.506%	74.92万	0.00亿	0.000%
2026-07-21	29.240	31.120	31.210	27.500	2.020	6.942%	72.19万	0.00亿	0.000%
2026-07-20	30.770	29.100	31.120	28.350	-0.910	-3.032%	57.88万	0.00亿	0.000%
2026-07-17	31.490	30.010	32.080	29.850	-1.760	-5.540%	54.22万	0.00亿	0.000%
2026-07-16	32.480	31.770	33.270	31.560	-1.740	-5.192%	49.54万	0.00亿	0.000%
2026-07-15	36.010	33.510	36.170	33.500	-2.920	-8.015%	70.47万	0.00亿	0.000%
2026-07-14	33.820	36.430	36.490	33.430	2.250	6.583%	61.21万	0.00亿	0.000%
2026-07-13	35.500	34.180	35.880	34.050	-2.270	-6.228%	51.00万	0.00亿	0.000%
2026-07-10	37.130	36.450	38.300	36.360	-0.820	-2.200%	64.75万	0.00亿	0.000%
2026-07-09	36.080	37.270	37.360	34.150	1.270	3.528%	81.16万	0.00亿	0.000%
2026-07-08	37.320	36.000	37.580	35.780	-1.310	-3.511%	58.11万	0.00亿	0.000%
2026-07-07	39.100	37.310	39.440	37.040	-3.100	-7.671%	85.93万	0.00亿	0.000%
2026-07-06	41.310	40.410	43.000	40.310	-0.070	-0.173%	82.11万	0.00亿	0.000%
2026-07-03	41.210	40.480	42.270	40.460	-0.730	-1.771%	81.66万	0.00亿	0.000%
2026-07-02	41.010	41.210	43.200	39.600	-1.110	-2.623%	86.45万	0.00亿	0.000%
2026-07-01	42.700	42.320	44.790	41.960	-0.370	-0.867%	104.34万	0.00亿	0.000%
2026-06-30	44.200	42.690	44.380	41.010	-2.140	-4.774%	128.66万	0.00亿	0.000%
2026-06-29	43.470	44.830	46.630	43.120	2.250	5.284%	136.78万	0.00亿	0.000%
2026-06-26	44.560	42.580	46.700	42.500	-1.840	-4.142%	125.67万	0.00亿	0.000%
2026-06-25	45.600	44.420	47.860	44.130	-2.180	-4.678%	156.08万	0.00亿	0.000%
2026-06-24	42.030	46.600	46.690	40.810	4.150	9.776%	155.98万	0.00亿	0.000%
2026-06-23	48.210	42.450	48.770	42.010	-3.460	-7.536%	190.68万	0.00亿	0.000%
2026-06-22	43.840	45.910	45.910	43.470	4.170	9.990%	105.17万	0.00亿	0.000%
2026-06-18	41.830	41.740	43.290	40.700	0.310	0.748%	109.48万	0.00亿	0.000%
2026-06-17	41.300	41.430	42.560	40.620	-0.210	-0.504%	90.99万	0.00亿	0.000%
2026-06-16	41.690	41.640	43.050	41.380	0.220	0.531%	127.42万	0.00亿	0.000%
2026-06-15	38.880	41.420	41.420	38.700	3.770	10.013%	130.49万	0.00亿	0.000%
2026-06-12	36.180	37.650	38.350	35.440	2.790	8.003%	139.08万	0.00亿	0.000%
2026-06-11	33.850	34.860	35.620	33.850	0.890	2.620%	75.64万	0.00亿	0.000%
2026-06-10	33.860	33.970	34.450	33.200	-1.470	-4.148%	72.17万	0.00亿	0.000%
2026-06-09	34.880	35.440	35.540	33.920	0.430	1.228%	87.35万	0.00亿	0.000%
2026-06-08	36.010	35.010	36.970	35.010	-3.890	-10.000%	111.89万	0.00亿	0.000%
2026-06-05	40.520	38.900	41.170	38.450	-2.940	-7.027%	105.61万	0.00亿	0.000%
2026-06-04	43.000	41.840	43.430	41.610	-1.910	-4.366%	94.28万	0.00亿	0.000%
2026-06-03	43.830	43.750	44.960	42.930	0.560	1.297%	147.57万	0.00亿	0.000%
2026-06-02	40.700	43.190	43.190	40.540	3.930	10.010%	115.77万	0.00亿	0.000%
2026-06-01	38.170	39.260	41.020	38.090	1.760	4.693%	98.22万	0.00亿	0.000%
2026-05-29	39.800	37.500	40.170	36.860	-1.270	-3.276%	62.64万	0.00亿	0.000%
2026-05-28	39.060	38.770	39.170	37.290	-0.310	-0.793%	56.06万	0.00亿	0.000%
2026-05-27	41.510	39.080	42.190	38.820	-2.660	-6.373%	78.12万	0.00亿	0.000%
2026-05-26	38.980	41.740	41.870	38.000	1.900	4.769%	108.39万	0.00亿	0.000%
2026-05-25	38.500	39.840	40.440	38.210	1.830	4.815%	88.62万	0.00亿	0.000%
2026-05-22	36.910	38.010	38.590	36.500	1.720	4.740%	66.04万	0.00亿	0.000%
2026-05-21	37.550	36.290	39.370	36.180	-0.170	-0.466%	79.24万	0.00亿	0.000%
2026-05-20	36.010	36.460	36.600	34.710	0.110	0.303%	59.42万	0.00亿	0.000%
2026-05-19	37.320	36.350	37.460	35.400	-1.350	-3.581%	54.68万	0.00亿	0.000%
2026-05-18	35.700	37.700	38.100	35.350	1.180	3.231%	61.40万	0.00亿	0.000%
2026-05-15	38.390	36.520	38.490	36.130	-2.400	-6.166%	80.58万	0.00亿	0.000%
2026-05-14	40.460	38.920	41.710	38.900	-1.440	-3.568%	74.91万	0.00亿	0.000%
2026-05-13	41.000	40.360	41.410	39.720	-0.340	-0.835%	67.20万	0.00亿	0.000%
2026-05-12	42.180	40.700	42.370	40.320	-0.610	-1.477%	76.14万	0.00亿	0.000%
2026-05-11	40.980	41.310	42.380	40.390	1.020	2.532%	91.88万	0.00亿	0.000%
2026-05-08	39.500	40.290	41.140	39.300	0.290	0.725%	80.56万	0.00亿	0.000%
2026-05-07	39.300	40.000	40.680	39.200	1.540	4.004%	107.75万	0.00亿	0.000%
2026-05-06	36.010	38.460	38.680	35.820	3.210	9.106%	101.10万	0.00亿	0.000%
2026-04-30	35.440	35.250	36.180	34.880	-0.560	-1.564%	49.97万	0.00亿	0.000%
2026-04-29	34.650	35.810	36.170	34.370	1.130	3.258%	60.90万	0.00亿	0.000%
2026-04-28	36.240	34.680	36.240	34.610	-3.260	-8.593%	90.40万	0.00亿	0.000%
2026-04-27	37.710	37.940	38.890	37.540	0.250	0.663%	68.59万	0.00亿	0.000%
2026-04-24	36.650	37.690	38.080	36.250	0.570	1.536%	78.79万	0.00亿	0.000%
2026-04-23	40.760	37.120	41.030	36.760	-3.210	-7.959%	128.82万	0.00亿	0.000%
2026-04-22	37.550	40.330	40.750	37.550	2.570	6.806%	96.22万	0.00亿	0.000%
2026-04-21	36.930	37.760	38.330	36.350	0.460	1.233%	71.54万	0.00亿	0.000%
2026-04-20	35.550	37.300	38.850	35.550	1.970	5.576%	87.31万	0.00亿	0.000%
2026-04-17	34.860	35.330	35.900	34.690	0.000	0.000%	53.84万	0.00亿	0.000%
2026-04-16	34.750	35.160	35.410	33.950	1.330	3.930%	60.68万	21.22亿	3.690%
2026-04-15	34.750	33.830	35.700	33.750	0.000	0.000%	65.81万	0.00亿	0.000%
2026-04-14	33.750	33.610	34.230	33.200	1.230	3.799%	59.33万	0.00亿	0.000%
2026-04-13	32.030	32.380	32.590	32.010	0.000	0.000%	29.88万	0.00亿	0.000%
2026-04-10	32.770	32.610	33.330	32.300	0.000	0.000%	41.60万	0.00亿	0.000%
2026-04-09	32.190	32.390	32.940	31.860	0.000	0.000%	39.66万	0.00亿	0.000%
2026-04-08	32.630	33.200	33.290	31.740	0.000	0.000%	66.38万	0.00亿	0.000%
2026-04-07	30.450	30.630	30.970	30.220	0.000	0.000%	27.09万	0.00亿	0.000%
2026-04-03	30.890	30.040	31.010	29.990	0.000	0.000%	25.55万	0.00亿	0.000%
2026-04-02	31.750	30.590	31.890	30.250	0.000	0.000%	45.79万	0.00亿	0.000%
2026-04-01	32.260	32.280	32.450	31.730	0.000	0.000%	46.54万	0.00亿	0.000%