锡装股份

sz001332 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.05

涨跌幅

-4.50%

成交量

3,275,800 股

成交额

83,630,192 元

换手率

4.87%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.23	25.05	26.47	24.95	-4.50%	3,275,800	83,630,192	4.87
2026-10-13	26.50	26.23	26.65	25.41	-2.02%	3,427,300	89,028,016	5.10
2026-10-12	27.00	26.77	27.55	26.63	-1.76%	2,764,600	74,711,752	4.11
2026-10-09	28.23	27.25	28.68	26.76	-4.29%	4,739,900	129,382,864	7.05
2026-10-08	27.68	28.47	28.76	27.03	+5.84%	5,905,200	166,546,000	8.79
2026-09-30	27.30	26.90	27.75	26.90	-1.07%	2,376,000	64,675,004	3.54
2026-09-29	26.44	27.19	27.47	26.19	+2.76%	2,640,800	71,350,880	3.93
2026-09-28	27.11	26.46	27.11	26.03	-2.68%	2,570,600	67,910,408	3.83
2026-09-24	27.22	27.19	27.95	27.18	-1.09%	2,937,500	80,670,480	4.37
2026-09-23	27.90	27.49	28.10	27.49	-1.96%	2,355,800	65,114,340	3.51
2026-09-22	28.80	28.04	29.03	27.93	-2.71%	3,722,400	105,290,200	5.54
2026-09-21	29.28	28.82	29.32	28.38	-0.28%	5,437,500	156,059,056	8.09
2026-09-18	26.32	28.90	28.90	26.32	+10.01%	5,002,800	139,343,136	7.44
2026-09-17	26.22	26.27	26.30	25.55	+0.81%	1,395,300	36,319,464	2.08
2026-09-16	25.87	26.06	26.20	25.60	+0.08%	1,150,600	29,873,350	1.71
2026-09-15	25.89	26.04	26.39	25.70	+0.81%	1,209,800	31,497,196	1.80
2026-09-14	25.55	25.83	26.21	25.26	+1.69%	1,632,800	42,205,672	2.43
2026-09-11	26.18	25.40	26.18	25.08	-2.98%	1,963,100	49,872,692	2.92
2026-09-10	26.57	26.18	26.58	26.04	-2.13%	1,398,500	36,687,356	2.08
2026-09-09	26.85	26.75	26.97	26.50	-0.52%	1,294,600	34,612,240	1.93
2026-09-08	27.09	26.89	27.15	26.71	-0.74%	1,273,200	34,229,764	1.89
2026-09-07	27.18	27.09	27.55	26.93	-0.73%	1,333,000	36,229,920	1.98
2026-09-04	27.66	27.29	28.17	27.11	-1.27%	1,747,300	48,489,344	2.60
2026-09-03	27.55	27.64	27.89	27.38	+0.33%	1,086,700	30,052,528	1.62
2026-09-02	27.89	27.55	27.97	27.35	-1.64%	1,377,700	37,956,004	2.05
2026-09-01	28.42	28.01	28.60	27.89	-1.65%	1,908,000	53,647,800	2.84
2026-08-31	27.80	28.48	28.58	27.70	+1.35%	1,768,700	50,016,440	2.63
2026-08-28	27.62	28.10	28.56	27.62	+1.26%	2,344,800	66,205,000	3.49
2026-08-27	27.64	27.75	28.00	27.24	+0.40%	3,233,800	89,417,040	4.81
2026-08-26	28.52	27.64	29.08	27.50	-2.95%	4,879,200	136,859,392	7.26

需要全历史数据与程序化访问？查看锡装股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001332 获取全部历史日线。