锡华科技（603248）历史行情

以下为锡华科技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
2026-10-21	18.830	18.390	18.890	18.330	-0.490	-2.595%	380.13万	0.71亿	5.316%
2026-10-20	18.500	18.880	18.900	18.500	0.200	1.071%	658.27万	1.23亿	9.206%
2026-10-19	18.000	18.680	18.960	17.720	0.510	2.807%	9.19万	0.00亿	0.000%
2026-10-16	18.270	18.170	18.930	17.610	0.240	1.339%	10.27万	0.00亿	0.000%
2026-10-15	18.260	17.930	18.600	17.750	-0.740	-3.964%	9.02万	0.00亿	0.000%
2026-10-14	20.150	18.670	20.150	18.610	-1.650	-8.120%	13.24万	0.00亿	0.000%
2026-10-13	20.600	20.320	20.810	19.240	-0.810	-3.833%	14.83万	0.00亿	0.000%
2026-10-12	20.650	21.130	22.160	20.510	0.490	2.374%	16.65万	0.00亿	0.000%
2026-10-09	21.400	20.640	21.400	19.390	-0.800	-3.731%	18.03万	0.00亿	0.000%
2026-10-08	20.200	21.440	22.380	20.100	1.010	4.944%	21.23万	0.00亿	0.000%
2026-10-07	21.150	20.430	21.860	20.100	-0.880	-4.130%	1,760.22万	3.65亿	24.617%
2026-10-06	21.150	20.430	21.860	20.100	-0.880	-4.130%	1,760.22万	3.65亿	24.617%
2026-10-05	21.150	20.430	21.860	20.100	-0.880	-4.130%	1,760.22万	3.65亿	24.617%
2026-10-02	21.150	20.430	21.860	20.100	-0.880	-4.130%	1,760.22万	3.65亿	24.617%
2026-10-01	21.150	20.430	21.860	20.100	-0.880	-4.130%	1,760.22万	3.65亿	24.617%
2026-09-30	21.150	20.430	21.860	20.100	-0.880	-4.130%	17.60万	0.00亿	0.000%
2026-09-29	22.100	21.310	22.570	20.900	-1.890	-8.147%	21.76万	0.00亿	0.000%
2026-09-28	22.320	23.200	24.600	20.530	0.660	2.928%	27.26万	0.00亿	0.000%
2026-09-27	20.800	22.540	23.490	20.610	1.050	4.886%	2,636.25万	5.89亿	36.868%
2026-09-24	20.800	22.540	23.490	20.610	1.050	4.886%	26.36万	0.00亿	0.000%
2026-09-23	22.620	21.490	22.630	21.490	-2.390	-10.008%	23.11万	0.00亿	0.000%
2026-09-22	23.050	23.880	24.440	22.890	-0.370	-1.526%	30.63万	0.00亿	0.000%
2026-09-21	25.680	24.250	26.490	23.600	-0.320	-1.302%	40.00万	0.00亿	0.000%
2026-09-18	22.550	24.570	24.570	22.550	2.230	9.982%	23.75万	0.00亿	0.000%
2026-09-17	19.560	22.340	22.340	19.160	2.030	9.995%	24.23万	0.00亿	0.000%
2026-09-16	20.000	20.310	20.310	20.000	1.850	10.022%	7.90万	0.00亿	0.000%
2026-09-15	16.810	18.460	18.460	16.720	1.680	10.012%	7.99万	0.00亿	0.000%
2026-09-14	16.810	16.780	16.910	16.610	0.000	0.000%	1.90万	0.00亿	0.000%
2026-09-11	17.160	16.780	17.160	16.600	-0.280	-1.641%	2.04万	0.00亿	0.000%
2026-09-10	17.250	17.060	17.310	16.950	-0.300	-1.728%	1.66万	0.00亿	0.000%
2026-09-09	17.720	17.360	17.740	17.350	-0.280	-1.587%	1.76万	0.00亿	0.000%
2026-09-08	17.790	17.640	17.790	17.500	-0.040	-0.226%	1.89万	0.00亿	0.000%
2026-09-07	17.740	17.680	17.900	17.600	-0.060	-0.338%	1.88万	0.00亿	0.000%
2026-09-04	18.010	17.740	18.250	17.660	-0.120	-0.672%	2.34万	0.00亿	0.000%
2026-09-03	18.080	17.860	18.450	17.850	-0.320	-1.760%	2.50万	0.00亿	0.000%
2026-09-02	18.180	18.180	18.250	17.920	-0.140	-0.764%	1.95万	0.00亿	0.000%
2026-09-01	18.020	18.320	18.440	18.010	0.300	1.665%	2.78万	0.00亿	0.000%
2026-08-31	18.280	18.020	18.280	17.920	-0.160	-0.880%	1.97万	0.00亿	0.000%
2026-08-28	18.080	18.180	18.350	17.950	0.180	1.000%	2.37万	0.00亿	0.000%
2026-08-27	17.950	18.000	18.030	17.790	0.020	0.111%	2.70万	0.00亿	0.000%
2026-08-26	18.360	17.980	18.460	17.890	-0.370	-2.016%	2.07万	0.00亿	0.000%
2026-08-25	18.070	18.350	18.470	18.000	0.290	1.606%	1.78万	0.00亿	0.000%
2026-08-24	18.110	18.060	18.390	17.810	-0.050	-0.276%	2.15万	0.00亿	0.000%
2026-08-21	18.400	18.110	18.400	17.980	-0.200	-1.092%	1.95万	0.00亿	0.000%
2026-08-20	18.480	18.310	18.850	18.290	-0.200	-1.080%	3.39万	0.00亿	0.000%
2026-08-19	19.490	18.510	19.890	18.460	-1.100	-5.609%	6.56万	0.00亿	0.000%
2026-08-18	18.960	19.610	19.880	18.810	0.650	3.428%	7.69万	0.00亿	0.000%
2026-08-17	18.860	18.960	19.020	18.610	0.100	0.530%	2.32万	0.00亿	0.000%
2026-08-14	19.100	18.860	19.130	18.670	-0.050	-0.264%	2.51万	0.00亿	0.000%
2026-08-13	19.320	18.910	19.380	18.900	-0.360	-1.868%	2.67万	0.00亿	0.000%
2026-08-12	19.150	19.270	19.380	19.010	0.170	0.890%	2.54万	0.00亿	0.000%
2026-08-11	19.260	19.100	19.260	18.910	-0.160	-0.831%	2.07万	0.00亿	0.000%
2026-08-10	19.090	19.260	19.300	18.860	0.200	1.049%	2.87万	0.00亿	0.000%
2026-08-07	19.010	19.060	19.080	18.670	0.080	0.421%	2.95万	0.00亿	0.000%
2026-08-06	19.190	18.980	19.390	18.850	-0.210	-1.094%	3.75万	0.00亿	0.000%
2026-08-05	19.530	19.190	19.530	19.040	-0.150	-0.776%	4.20万	0.00亿	0.000%
2026-08-04	19.490	19.340	19.530	19.120	-0.060	-0.309%	3.80万	0.00亿	0.000%
2026-08-03	18.630	19.400	19.400	18.580	0.760	4.077%	4.61万	0.00亿	0.000%
2026-07-31	18.710	18.640	19.040	18.580	0.140	0.757%	4.31万	0.00亿	0.000%
2026-07-30	18.220	18.500	18.900	18.220	0.100	0.543%	4.71万	0.00亿	0.000%
2026-07-29	17.900	18.400	18.500	17.800	0.500	2.793%	4.38万	0.00亿	0.000%
2026-07-28	17.900	17.900	18.190	17.760	0.070	0.393%	4.09万	0.00亿	0.000%
2026-07-27	17.070	17.830	17.870	17.070	0.490	2.826%	3.04万	0.00亿	0.000%
2026-07-24	17.500	17.340	17.900	17.260	-0.360	-2.034%	2.92万	0.00亿	0.000%
2026-07-23	16.950	17.700	17.730	16.950	0.710	4.179%	4.24万	0.00亿	0.000%
2026-07-22	17.040	16.990	17.240	16.700	-0.160	-0.933%	3.45万	0.00亿	0.000%
2026-07-21	17.240	17.150	17.390	16.430	-0.090	-0.522%	4.87万	0.00亿	0.000%
2026-07-20	17.500	17.240	18.000	17.020	-0.260	-1.486%	4.64万	0.00亿	0.000%
2026-07-17	18.390	17.500	18.500	17.370	-0.790	-4.319%	4.28万	0.00亿	0.000%
2026-07-16	18.570	18.290	18.780	18.210	-0.290	-1.561%	3.35万	0.00亿	0.000%
2026-07-15	18.440	18.580	18.890	18.330	0.120	0.650%	2.97万	0.00亿	0.000%
2026-07-14	18.730	18.460	18.730	18.000	-0.060	-0.324%	3.16万	0.00亿	0.000%
2026-07-13	19.540	18.520	19.540	18.460	-1.020	-5.220%	4.21万	0.00亿	0.000%
2026-07-10	19.590	19.540	19.930	19.020	0.510	2.680%	3.97万	0.00亿	0.000%
2026-07-09	19.000	19.030	19.140	18.440	-0.050	-0.262%	3.50万	0.00亿	0.000%
2026-07-08	20.040	19.080	20.040	19.070	-0.610	-3.098%	3.36万	0.00亿	0.000%
2026-07-07	21.040	19.690	21.130	19.670	-1.220	-5.835%	5.21万	0.00亿	0.000%
2026-07-06	21.340	20.910	22.140	20.850	-0.470	-2.198%	5.21万	0.00亿	0.000%
2026-07-03	20.610	21.380	21.680	20.610	0.750	3.635%	5.47万	0.00亿	0.000%
2026-07-02	20.790	20.630	21.560	20.580	-0.350	-1.668%	5.12万	0.00亿	0.000%
2026-07-01	20.840	20.980	21.200	20.460	0.050	0.239%	4.66万	0.00亿	0.000%
2026-06-30	20.550	20.930	21.120	20.490	0.270	1.307%	4.29万	0.00亿	0.000%
2026-06-29	20.840	20.660	21.040	20.280	-0.360	-1.713%	4.43万	0.00亿	0.000%
2026-06-26	21.440	21.020	21.830	21.020	-0.480	-2.233%	4.30万	0.00亿	0.000%
2026-06-25	22.240	21.500	22.330	21.440	-0.740	-3.327%	5.80万	0.00亿	0.000%
2026-06-24	22.950	22.240	23.160	21.970	-0.410	-1.810%	4.75万	0.00亿	0.000%
2026-06-23	22.340	22.650	23.260	22.090	-0.020	-0.088%	4.82万	0.00亿	0.000%
2026-06-22	22.940	22.670	23.090	21.980	-0.470	-2.031%	5.70万	0.00亿	0.000%
2026-06-18	23.420	23.140	23.450	23.010	-0.280	-1.196%	3.86万	0.00亿	0.000%
2026-06-17	23.980	23.420	24.190	23.260	-0.670	-2.781%	4.53万	0.00亿	0.000%
2026-06-16	24.430	24.090	24.430	23.840	-0.210	-0.864%	3.93万	0.00亿	0.000%
2026-06-15	23.620	24.300	24.400	23.450	0.680	2.879%	4.68万	0.00亿	0.000%
2026-06-12	23.370	23.620	23.620	22.860	0.710	3.099%	5.23万	0.00亿	0.000%
2026-06-11	23.040	22.910	23.230	22.480	-0.200	-0.865%	4.62万	0.00亿	0.000%
2026-06-10	24.010	23.110	24.020	22.730	-0.900	-3.748%	6.42万	0.00亿	0.000%
2026-06-09	24.950	24.010	24.950	23.750	-0.750	-3.029%	5.99万	0.00亿	0.000%
2026-06-08	24.940	24.760	25.990	24.410	-0.790	-3.092%	5.52万	0.00亿	0.000%
2026-06-05	26.170	25.550	26.330	25.080	-0.520	-1.995%	4.98万	0.00亿	0.000%
2026-06-04	25.560	26.070	26.070	24.890	0.350	1.361%	5.90万	0.00亿	0.000%
2026-06-03	25.540	25.720	26.320	25.380	0.430	1.700%	5.42万	0.00亿	0.000%
2026-06-02	25.810	25.290	25.910	24.840	-0.530	-2.053%	5.23万	0.00亿	0.000%
2026-06-01	26.570	25.820	26.630	25.400	-0.230	-0.883%	4.60万	0.00亿	0.000%
2026-05-29	26.920	26.050	27.640	25.980	-1.430	-5.204%	7.47万	0.00亿	0.000%
2026-05-28	27.420	27.480	28.010	27.150	0.410	1.515%	7.24万	0.00亿	0.000%
2026-05-27	27.340	27.070	28.140	26.910	0.160	0.595%	6.88万	0.00亿	0.000%
2026-05-26	28.790	26.910	28.820	26.300	-2.200	-7.558%	10.51万	0.00亿	0.000%
2026-05-25	28.900	29.110	29.750	28.710	-0.320	-1.087%	8.20万	0.00亿	0.000%
2026-05-22	28.940	29.430	29.780	28.550	0.310	1.065%	9.33万	0.00亿	0.000%
2026-05-21	31.790	29.120	31.810	29.010	-3.130	-9.705%	19.12万	0.00亿	0.000%
2026-05-20	31.040	32.250	32.710	30.970	1.260	4.066%	17.56万	0.00亿	0.000%
2026-05-19	31.300	30.990	31.420	30.500	0.000	0.000%	11.66万	0.00亿	0.000%
2026-05-18	31.370	30.990	32.710	30.840	-0.450	-1.431%	21.04万	0.00亿	0.000%
2026-05-15	28.570	31.440	31.440	28.440	2.870	10.046%	14.50万	0.00亿	0.000%
2026-05-14	29.680	28.570	29.680	28.560	-1.120	-3.772%	7.36万	0.00亿	0.000%
2026-05-13	28.960	29.690	29.940	28.430	0.980	3.413%	10.97万	0.00亿	0.000%
2026-05-12	30.030	28.710	30.030	28.540	-1.340	-4.459%	11.93万	0.00亿	0.000%
2026-05-11	29.840	30.050	30.490	29.410	0.150	0.502%	13.60万	0.00亿	0.000%
2026-05-08	29.340	29.900	30.430	29.010	0.320	1.082%	16.82万	0.00亿	0.000%
2026-05-07	28.940	29.580	30.260	28.340	1.570	5.605%	26.02万	0.00亿	0.000%
2026-05-06	25.960	28.010	28.010	25.960	2.560	10.059%	12.83万	0.00亿	0.000%
2026-04-30	25.820	25.450	25.820	25.350	-0.400	-1.547%	5.41万	0.00亿	0.000%
2026-04-29	24.650	25.850	26.200	24.650	1.190	4.826%	9.78万	0.00亿	0.000%
2026-04-28	25.490	24.660	25.500	24.340	-0.820	-3.218%	6.68万	0.00亿	0.000%
2026-04-27	24.880	25.480	25.560	24.620	0.630	2.535%	6.44万	0.00亿	0.000%
2026-04-24	24.750	24.850	25.500	24.750	-0.070	-0.281%	5.77万	0.00亿	0.000%
2026-04-23	25.940	24.920	26.060	24.420	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-22	26.190	26.450	26.730	25.860	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-21	26.630	26.330	26.630	25.840	-0.410	-1.533%	7.88万	0.00亿	0.000%
2026-04-20	26.380	26.740	26.790	26.240	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-17	26.640	26.560	27.060	26.430	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-16	27.040	26.950	27.060	25.860	-0.160	-0.590%	10.81万	2.87亿	15.590%
2026-04-15	26.810	27.110	27.200	26.390	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-14	27.860	26.800	28.410	26.370	-1.260	-4.490%	17.50万	0.00亿	0.000%
2026-04-13	29.590	28.060	29.760	27.840	0.000	0.000%	14.30万	0.00亿	0.000%
2026-04-10	29.960	29.820	29.960	29.340	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-09	29.860	29.840	29.950	28.890	0.000	0.000%	15.54万	0.00亿	0.000%
2026-04-08	30.130	30.840	31.340	29.730	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-07	28.940	30.130	30.360	28.520	0.000	0.000%	20.63万	0.00亿	0.000%
2026-04-03	29.740	29.500	30.390	28.750	0.000	0.000%	20.87万	0.00亿	0.000%
2026-04-02	30.520	29.250	30.700	29.040	0.000	0.000%	22.45万	0.00亿	0.000%
2026-04-01	27.540	29.910	29.910	27.540	0.000	0.000%	17.61万	0.00亿	0.000%