锡装股份（001332）历史行情

以下为锡装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
2026-10-09	28.230	27.250	28.680	26.760	-1.220	-4.285%	473.99万	1.29亿	7.053%
2026-10-08	27.680	28.470	28.760	27.030	1.570	5.836%	5.91万	0.00亿	0.000%
2026-10-07	27.300	26.900	27.750	26.900	-0.290	-1.067%	237.60万	0.65亿	3.536%
2026-10-06	27.300	26.900	27.750	26.900	-0.290	-1.067%	237.60万	0.65亿	3.536%
2026-10-05	27.300	26.900	27.750	26.900	-0.290	-1.067%	237.60万	0.65亿	3.536%
2026-10-02	27.300	26.900	27.750	26.900	-0.290	-1.067%	237.60万	0.65亿	3.536%
2026-10-01	27.300	26.900	27.750	26.900	-0.290	-1.067%	237.60万	0.65亿	3.536%
2026-09-30	27.300	26.900	27.750	26.900	-0.290	-1.067%	2.38万	0.00亿	0.000%
2026-09-29	26.440	27.190	27.470	26.190	0.730	2.759%	2.64万	0.00亿	0.000%
2026-09-28	27.110	26.460	27.110	26.030	-0.730	-2.685%	2.57万	0.00亿	0.000%
2026-09-27	27.220	27.190	27.950	27.180	-0.300	-1.091%	293.76万	0.81亿	4.371%
2026-09-24	27.220	27.190	27.950	27.180	-0.300	-1.091%	2.94万	0.00亿	0.000%
2026-09-23	27.900	27.490	28.100	27.490	-0.550	-1.961%	2.36万	0.00亿	0.000%
2026-09-22	28.800	28.040	29.030	27.930	-0.780	-2.706%	3.72万	0.00亿	0.000%
2026-09-21	29.280	28.820	29.320	28.380	-0.080	-0.277%	5.44万	0.00亿	0.000%
2026-09-18	26.320	28.900	28.900	26.320	2.630	10.011%	5.00万	0.00亿	0.000%
2026-09-17	26.220	26.270	26.300	25.550	0.210	0.806%	1.40万	0.00亿	0.000%
2026-09-16	25.870	26.060	26.200	25.600	0.020	0.077%	1.15万	0.00亿	0.000%
2026-09-15	25.890	26.040	26.390	25.700	0.210	0.813%	1.21万	0.00亿	0.000%
2026-09-14	25.550	25.830	26.210	25.260	0.430	1.693%	1.63万	0.00亿	0.000%
2026-09-11	26.180	25.400	26.180	25.080	-0.780	-2.979%	1.96万	0.00亿	0.000%
2026-09-10	26.570	26.180	26.580	26.040	-0.570	-2.131%	1.40万	0.00亿	0.000%
2026-09-09	26.850	26.750	26.970	26.500	-0.140	-0.521%	1.29万	0.00亿	0.000%
2026-09-08	27.090	26.890	27.150	26.710	-0.200	-0.738%	1.27万	0.00亿	0.000%
2026-09-07	27.180	27.090	27.550	26.930	-0.200	-0.733%	1.33万	0.00亿	0.000%
2026-09-04	27.660	27.290	28.170	27.110	-0.350	-1.266%	1.75万	0.00亿	0.000%
2026-09-03	27.550	27.640	27.890	27.380	0.090	0.327%	1.09万	0.00亿	0.000%
2026-09-02	27.890	27.550	27.970	27.350	-0.460	-1.642%	1.38万	0.00亿	0.000%
2026-09-01	28.420	28.010	28.600	27.890	-0.470	-1.650%	1.91万	0.00亿	0.000%
2026-08-31	27.800	28.480	28.580	27.700	0.380	1.352%	1.77万	0.00亿	0.000%
2026-08-28	27.620	28.100	28.560	27.620	0.350	1.261%	2.34万	0.00亿	0.000%
2026-08-27	27.640	27.750	28.000	27.240	0.110	0.398%	3.23万	0.00亿	0.000%
2026-08-26	28.520	27.640	29.080	27.500	-0.840	-2.949%	4.88万	0.00亿	0.000%
2026-08-25	28.150	28.480	29.660	27.230	-1.780	-5.882%	4.49万	0.00亿	0.000%
2026-08-24	30.710	30.260	31.050	29.800	-0.470	-1.529%	1.60万	0.00亿	0.000%
2026-08-21	30.500	30.730	30.870	29.810	0.000	0.000%	1.46万	0.00亿	0.000%
2026-08-20	30.550	30.730	31.200	30.430	0.420	1.386%	1.12万	0.00亿	0.000%
2026-08-19	31.780	30.310	31.890	30.220	-1.580	-4.955%	1.96万	0.00亿	0.000%
2026-08-18	32.080	31.890	32.290	31.410	-0.120	-0.375%	1.40万	0.00亿	0.000%
2026-08-17	31.780	32.010	32.140	31.150	0.620	1.975%	1.43万	0.00亿	0.000%
2026-08-14	31.250	31.390	31.460	31.110	0.340	1.095%	1.10万	0.00亿	0.000%
2026-08-13	31.770	31.050	31.850	31.050	-0.610	-1.927%	1.31万	0.00亿	0.000%
2026-08-12	31.100	31.660	31.780	31.100	0.280	0.892%	1.13万	0.00亿	0.000%
2026-08-11	31.710	31.380	31.710	31.100	-0.160	-0.507%	1.20万	0.00亿	0.000%
2026-08-10	31.470	31.540	31.680	31.010	0.060	0.191%	1.28万	0.00亿	0.000%
2026-08-07	31.080	31.480	31.580	30.760	0.340	1.092%	2.24万	0.00亿	0.000%
2026-08-06	31.030	31.140	31.230	30.510	-0.090	-0.288%	1.66万	0.00亿	0.000%
2026-08-05	30.800	31.230	31.300	30.660	0.450	1.462%	2.24万	0.00亿	0.000%
2026-08-04	30.990	30.780	31.180	30.310	-0.060	-0.195%	2.19万	0.00亿	0.000%
2026-08-03	30.490	30.840	31.070	29.920	0.790	2.629%	2.86万	0.00亿	0.000%
2026-07-31	29.610	30.050	30.390	29.590	0.760	2.595%	1.79万	0.00亿	0.000%
2026-07-30	29.910	29.290	30.150	29.110	-0.620	-2.073%	1.41万	0.00亿	0.000%
2026-07-29	29.570	29.910	30.150	29.220	0.060	0.201%	1.69万	0.00亿	0.000%
2026-07-28	29.330	29.850	30.040	29.330	0.140	0.471%	1.65万	0.00亿	0.000%
2026-07-27	28.540	29.710	29.710	28.540	0.910	3.160%	1.80万	0.00亿	0.000%
2026-07-24	28.560	28.800	29.300	28.330	-0.050	-0.173%	2.08万	0.00亿	0.000%
2026-07-23	27.500	28.850	28.870	27.350	1.330	4.833%	2.29万	0.00亿	0.000%
2026-07-22	28.000	27.520	28.280	27.300	-0.780	-2.756%	1.88万	0.00亿	0.000%
2026-07-21	27.350	28.300	28.300	25.540	1.110	4.082%	3.27万	0.00亿	0.000%
2026-07-20	28.620	27.190	29.190	26.830	-1.060	-3.752%	2.96万	0.00亿	0.000%
2026-07-17	29.980	28.250	29.980	28.170	-1.560	-5.233%	2.37万	0.00亿	0.000%
2026-07-16	30.500	29.810	30.520	29.620	-0.830	-2.709%	2.10万	0.00亿	0.000%
2026-07-15	30.970	30.640	31.250	30.460	-0.540	-1.732%	2.21万	0.00亿	0.000%
2026-07-14	30.050	31.180	31.230	29.730	0.970	3.211%	2.70万	0.00亿	0.000%
2026-07-13	31.830	30.210	31.830	29.910	-1.680	-5.268%	2.73万	0.00亿	0.000%
2026-07-10	32.500	31.890	32.710	31.680	-0.190	-0.592%	2.10万	0.00亿	0.000%
2026-07-09	32.320	32.080	32.650	31.020	-0.490	-1.504%	2.42万	0.00亿	0.000%
2026-07-08	33.720	32.570	33.730	32.400	-0.990	-2.950%	2.10万	0.00亿	0.000%
2026-07-07	34.670	33.560	35.060	33.370	-1.350	-3.867%	2.45万	0.00亿	0.000%
2026-07-06	35.850	34.910	36.300	34.870	-0.890	-2.486%	2.57万	0.00亿	0.000%
2026-07-03	36.050	35.800	36.440	35.690	-0.260	-0.721%	3.47万	0.00亿	0.000%
2026-07-02	37.080	36.060	37.880	35.950	-1.250	-3.350%	3.06万	0.00亿	0.000%
2026-07-01	39.270	37.310	39.270	37.050	-1.960	-4.991%	3.87万	0.00亿	0.000%
2026-06-30	39.210	39.270	39.750	38.550	0.060	0.153%	2.05万	0.00亿	0.000%
2026-06-29	40.380	39.210	40.780	38.820	-0.980	-2.438%	2.42万	0.00亿	0.000%
2026-06-26	41.910	40.190	41.910	40.000	-1.860	-4.423%	2.89万	0.00亿	0.000%
2026-06-25	43.100	42.050	43.200	41.660	-1.150	-2.662%	2.45万	0.00亿	0.000%
2026-06-24	43.580	43.200	43.940	41.310	-0.400	-0.917%	3.32万	0.00亿	0.000%
2026-06-23	44.350	43.600	45.650	43.220	-0.460	-1.044%	3.09万	0.00亿	0.000%
2026-06-22	45.990	44.060	46.730	42.900	-2.460	-5.288%	4.21万	0.00亿	0.000%
2026-06-18	45.750	46.520	47.600	45.560	0.230	0.497%	4.19万	0.00亿	0.000%
2026-06-17	45.900	46.290	46.370	44.450	0.270	0.587%	3.34万	0.00亿	0.000%
2026-06-16	46.490	46.020	47.380	45.320	-0.560	-1.202%	2.83万	0.00亿	0.000%
2026-06-15	45.780	46.580	47.540	45.200	1.300	2.871%	3.17万	0.00亿	0.000%
2026-06-12	46.950	45.280	47.160	45.050	-0.810	-1.757%	2.78万	0.00亿	0.000%
2026-06-11	47.020	46.090	47.910	45.810	-1.390	-2.928%	4.14万	0.00亿	0.000%
2026-06-10	42.600	47.480	47.480	42.000	4.320	10.009%	5.15万	0.00亿	0.000%
2026-06-09	44.710	43.160	44.990	42.470	-1.020	-2.309%	3.41万	0.00亿	0.000%
2026-06-08	45.110	44.180	49.140	43.100	-3.320	-6.989%	4.75万	0.00亿	0.000%
2026-06-05	47.810	47.500	49.400	47.030	-0.980	-2.021%	3.70万	0.00亿	0.000%
2026-06-04	52.380	48.480	53.000	48.010	-4.470	-8.442%	5.91万	0.00亿	0.000%
2026-06-03	49.400	52.950	53.880	48.400	3.550	7.186%	6.45万	0.00亿	0.000%
2026-06-02	47.800	49.400	50.300	47.160	1.410	2.938%	5.72万	0.00亿	0.000%
2026-06-01	46.280	47.990	48.390	44.200	1.540	3.315%	5.82万	0.00亿	0.000%
2026-05-29	45.310	46.450	48.980	45.310	1.114	2.457%	5.99万	0.00亿	0.000%
2026-05-28	45.543	45.336	46.443	44.279	-0.607	-1.321%	2.08万	0.00亿	0.000%
2026-05-27	46.279	45.943	47.857	45.393	-0.707	-1.516%	2.26万	0.00亿	0.000%
2026-05-26	48.993	46.650	49.050	45.357	-2.636	-5.348%	3.87万	0.00亿	0.000%
2026-05-25	47.571	49.286	50.614	47.150	1.650	3.464%	4.06万	0.00亿	0.000%
2026-05-22	46.143	47.636	47.907	45.543	1.922	4.204%	2.42万	0.00亿	0.000%
2026-05-21	46.821	45.714	48.550	45.486	-1.129	-2.410%	2.61万	0.00亿	0.000%
2026-05-20	46.643	46.843	47.179	45.336	-0.071	-0.151%	2.08万	0.00亿	0.000%
2026-05-19	46.750	46.914	47.414	45.593	0.435	0.936%	1.87万	0.00亿	0.000%
2026-05-18	47.150	46.479	48.129	45.721	-0.671	-1.423%	2.54万	0.00亿	0.000%
2026-05-15	45.671	47.150	48.471	45.393	1.314	2.867%	3.32万	0.00亿	0.000%
2026-05-14	46.543	45.836	49.143	45.721	-0.593	-1.277%	3.13万	0.00亿	0.000%
2026-05-13	45.293	46.429	47.214	44.929	0.715	1.564%	2.23万	0.00亿	0.000%
2026-05-12	46.579	45.714	46.729	44.857	-1.015	-2.172%	2.71万	0.00亿	0.000%
2026-05-11	44.829	46.729	46.907	44.643	1.900	4.238%	4.22万	0.00亿	0.000%
2026-05-08	45.629	44.829	45.707	44.500	-0.892	-1.951%	2.22万	0.00亿	0.000%
2026-05-07	45.393	45.721	46.543	44.714	0.292	0.643%	2.45万	0.00亿	0.000%
2026-05-06	44.779	45.429	45.579	44.500	0.929	2.088%	2.82万	0.00亿	0.000%
2026-04-30	45.314	44.500	45.321	43.929	-0.836	-1.844%	2.60万	0.00亿	0.000%
2026-04-29	46.029	45.336	46.364	45.000	-0.235	-0.516%	3.41万	0.00亿	0.000%
2026-04-28	44.600	45.571	46.700	43.700	1.050	2.358%	7.16万	0.00亿	0.000%
2026-04-27	44.521	44.521	44.521	44.193	4.078	10.083%	1.83万	0.00亿	0.000%
2026-04-24	40.586	40.443	41.164	39.429	-0.150	-0.370%	1.69万	0.00亿	0.000%
2026-04-23	41.036	40.593	41.329	40.179	-0.421	-1.026%	1.15万	0.00亿	0.000%
2026-04-22	40.707	41.014	41.350	39.986	0.207	0.507%	1.59万	0.00亿	0.000%
2026-04-21	40.893	40.807	41.750	40.493	-0.179	-0.437%	1.71万	0.00亿	0.000%
2026-04-20	39.429	40.986	42.136	39.300	1.572	3.988%	2.61万	0.00亿	0.000%
2026-04-17	38.786	39.414	39.479	38.321	0.557	1.433%	1.33万	0.00亿	0.000%
2026-04-16	37.871	38.857	39.036	37.414	1.021	2.698%	1.42万	0.00亿	0.000%
2026-04-15	38.493	37.836	39.893	37.729	-0.628	-1.633%	1.63万	0.00亿	0.000%
2026-04-14	38.764	38.464	39.000	38.043	0.171	0.447%	0.96万	0.00亿	0.000%
2026-04-13	38.293	38.293	39.000	37.343	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-10	38.879	38.650	39.286	38.286	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-09	39.286	38.486	40.421	38.414	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-08	37.857	39.629	39.786	37.857	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-07	37.429	37.021	37.557	36.879	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-03	37.114	37.200	37.779	36.643	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-02	38.907	37.179	38.914	36.800	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	37.693	39.114	40.707	37.329	0.000	0.000%	2.92万	0.00亿	0.000%