锡业股份(000960)股票信息
| 股票代码 | 000960 |
| 股票名称 | 锡业股份 |
| 最新价/元 | 17.26 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 3.23 |
| 买入/元 | 17.26 |
| 卖出/元 | 17.27 |
| 昨收/元 | 16.72 |
| 今开/元 | 16.82 |
| 最高/元 | 17.38 |
| 最低/元 | 16.71 |
| 成交量/手 | 463209.88 |
| 成交额/万 | 79514.06 |
| 股净值/元 | 20.24 |
| 市净率 | 1.50 |
| 总市值/万 | 2840654.17 |
| 流通值/万 | 2840654.17 |
| 换手率/% | 2.81 |
| 入市日期 | 2000-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-22 06:16:14 |
锡业股份(000960)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 16.82 | 17.26 | 0.54 | 3.23 | 463209.88 | 79514.06 | 2.81 |
| 2025-07-18 | 16.21 | 16.72 | 0.63 | 3.92 | 540251.89 | 90016.07 | 3.28 |
| 2025-07-17 | 16.20 | 16.09 | -0.16 | -0.99 | 235386.20 | 37863.87 | 1.43 |
| 2025-07-16 | 16.19 | 16.25 | 0.00 | 0.00 | 209506.22 | 33901.47 | 1.27 |
| 2025-07-15 | 16.10 | 16.25 | 0.15 | 0.93 | 389630.43 | 63585.65 | 2.37 |
| 2025-07-14 | 15.96 | 16.10 | 0.24 | 1.51 | 349347.72 | 56279.39 | 2.12 |
| 2025-07-11 | 15.76 | 15.86 | 0.11 | 0.70 | 394056.04 | 62782.08 | 2.39 |
| 2025-07-10 | 15.50 | 15.75 | 0.26 | 1.68 | 218810.42 | 34287.56 | 1.33 |
| 2025-07-09 | 15.85 | 15.49 | -0.29 | -1.84 | 259567.26 | 40563.03 | 1.58 |
| 2025-07-08 | 15.64 | 15.78 | 0.18 | 1.15 | 260285.71 | 41176.78 | 1.58 |
| 2025-07-07 | 15.55 | 15.60 | -0.08 | -0.51 | 219750.00 | 34368.65 | 1.34 |
| 2025-07-04 | 15.68 | 15.68 | -0.14 | -0.89 | 283758.72 | 44588.02 | 1.72 |
| 2025-07-03 | 15.63 | 15.82 | 0.21 | 1.35 | 335595.46 | 52769.84 | 2.04 |
| 2025-07-02 | 15.49 | 15.61 | 0.05 | 0.32 | 399637.68 | 62437.82 | 2.43 |
| 2025-07-01 | 15.30 | 15.56 | 0.26 | 1.70 | 365158.49 | 56004.25 | 2.22 |
| 2025-06-30 | 15.49 | 15.30 | -0.20 | -1.29 | 383487.52 | 58648.95 | 2.33 |
| 2025-06-27 | 14.78 | 15.50 | 0.87 | 5.95 | 798959.05 | 122280.48 | 4.85 |
| 2025-06-26 | 14.61 | 14.63 | 0.15 | 1.04 | 309804.16 | 45471.57 | 1.88 |
| 2025-06-25 | 14.40 | 14.48 | 0.08 | 0.56 | 202943.11 | 29265.95 | 1.23 |
| 2025-06-24 | 14.11 | 14.40 | 0.28 | 1.98 | 202894.00 | 29109.35 | 1.23 |
| 2025-06-23 | 14.08 | 14.12 | 0.06 | 0.43 | 131371.50 | 18592.50 | 0.80 |
| 2025-06-20 | 14.06 | 14.06 | -0.01 | -0.07 | 137224.01 | 19343.93 | 0.83 |
| 2025-06-19 | 14.35 | 14.07 | -0.28 | -1.95 | 173241.32 | 24521.25 | 1.05 |
| 2025-06-18 | 14.41 | 14.35 | -0.11 | -0.76 | 140492.10 | 20146.49 | 0.85 |
| 2025-06-17 | 14.44 | 14.46 | 0.03 | 0.21 | 131187.36 | 18960.34 | 0.80 |
| 2025-06-16 | 14.36 | 14.43 | -0.07 | -0.48 | 192834.87 | 27914.40 | 1.17 |
| 2025-06-13 | 14.58 | 14.50 | 0.02 | 0.14 | 253684.00 | 36798.65 | 1.54 |
| 2025-06-12 | 14.43 | 14.48 | 0.02 | 0.14 | 162779.00 | 23495.71 | 0.99 |
| 2025-06-11 | 14.21 | 14.46 | 0.26 | 1.83 | 333008.01 | 48112.53 | 2.02 |
| 2025-06-10 | 14.32 | 14.20 | -0.07 | -0.49 | 205643.45 | 29287.36 | 1.25 |
| 2025-06-09 | 14.22 | 14.27 | 0.05 | 0.35 | 204657.97 | 29108.08 | 1.24 |
| 2025-06-06 | 14.23 | 14.22 | 0.11 | 0.78 | 221154.78 | 31499.27 | 1.34 |
| 2025-06-05 | 14.16 | 14.11 | -0.02 | -0.14 | 160958.79 | 22746.41 | 0.98 |
| 2025-06-04 | 13.85 | 14.13 | 0.32 | 2.32 | 249195.88 | 35004.19 | 1.51 |
| 2025-06-03 | 13.69 | 13.81 | 0.10 | 0.73 | 141973.36 | 19556.93 | 0.86 |
| 2025-05-30 | 13.77 | 13.71 | -0.19 | -1.37 | 182888.58 | 25063.25 | 1.11 |
| 2025-05-29 | 13.79 | 13.90 | 0.08 | 0.58 | 134254.03 | 18626.59 | 0.82 |
| 2025-05-28 | 13.88 | 13.82 | -0.06 | -0.43 | 128289.66 | 17817.93 | 0.78 |
| 2025-05-27 | 14.06 | 13.88 | -0.19 | -1.35 | 186804.92 | 25917.18 | 1.14 |
| 2025-05-26 | 14.08 | 14.07 | -0.01 | -0.07 | 150029.33 | 21108.45 | 0.91 |
| 2025-05-23 | 14.06 | 14.08 | 0.01 | 0.07 | 200995.29 | 28447.64 | 1.22 |
| 2025-05-22 | 14.30 | 14.07 | -0.32 | -2.22 | 228981.04 | 32430.20 | 1.39 |
| 2025-05-21 | 14.28 | 14.39 | 0.13 | 0.91 | 175521.64 | 25190.56 | 1.07 |
| 2025-05-20 | 14.23 | 14.26 | 0.05 | 0.35 | 152637.36 | 21757.78 | 0.93 |
| 2025-05-19 | 14.20 | 14.21 | -0.02 | -0.14 | 140718.01 | 19955.33 | 0.86 |
| 2025-05-16 | 14.23 | 14.23 | 0.00 | 0.00 | 158717.29 | 22654.28 | 0.96 |
| 2025-05-15 | 14.44 | 14.23 | -0.26 | -1.79 | 212643.92 | 30431.88 | 1.29 |
| 2025-05-14 | 14.28 | 14.49 | 0.25 | 1.76 | 267204.17 | 38472.92 | 1.62 |
| 2025-05-13 | 14.31 | 14.24 | 0.00 | 0.00 | 197493.11 | 28183.04 | 1.20 |
| 2025-05-12 | 14.05 | 14.24 | 0.32 | 2.30 | 247255.76 | 35006.26 | 1.50 |
| 2025-05-09 | 14.22 | 14.11 | -0.11 | -0.77 | 167171.00 | 23609.11 | 1.02 |
| 2025-05-08 | 14.10 | 14.22 | 0.04 | 0.28 | 177047.56 | 25130.14 | 1.08 |
| 2025-05-07 | 14.24 | 14.18 | 0.07 | 0.50 | 243556.83 | 34524.89 | 1.48 |
| 2025-05-06 | 13.88 | 14.11 | 0.32 | 2.32 | 297144.12 | 41724.95 | 1.81 |
| 2025-04-30 | 13.88 | 13.79 | -0.08 | -0.58 | 215422.00 | 29850.92 | 1.31 |
| 2025-04-29 | 13.92 | 13.87 | -0.11 | -0.79 | 190693.99 | 26499.70 | 1.16 |
| 2025-04-28 | 14.18 | 13.98 | -0.15 | -1.06 | 192400.00 | 26972.27 | 1.17 |
| 2025-04-25 | 14.07 | 14.13 | 0.13 | 0.93 | 232300.25 | 32881.05 | 1.41 |
| 2025-04-24 | 14.17 | 14.00 | -0.12 | -0.85 | 164670.77 | 23168.20 | 1.00 |
| 2025-04-23 | 14.15 | 14.12 | 0.05 | 0.36 | 210793.52 | 29762.14 | 1.28 |
| 2025-04-22 | 14.08 | 14.07 | -0.09 | -0.64 | 227777.82 | 32132.26 | 1.38 |
| 2025-04-21 | 13.85 | 14.16 | 0.32 | 2.31 | 287079.12 | 40312.75 | 1.74 |
| 2025-04-18 | 13.86 | 13.84 | -0.02 | -0.14 | 175902.16 | 24244.02 | 1.07 |
| 2025-04-17 | 13.87 | 13.86 | 0.00 | 0.00 | 223380.00 | 31044.49 | 1.36 |
| 2025-04-16 | 14.20 | 13.86 | -0.27 | -1.91 | 312830.76 | 43610.27 | 1.90 |
| 2025-04-15 | 14.12 | 14.13 | 0.21 | 1.51 | 435081.92 | 61260.32 | 2.64 |
| 2025-04-14 | 13.85 | 13.92 | 0.27 | 1.98 | 427804.17 | 59654.15 | 2.60 |
| 2025-04-11 | 13.35 | 13.65 | 0.16 | 1.19 | 401384.16 | 54418.21 | 2.44 |
| 2025-04-10 | 13.60 | 13.49 | 0.11 | 0.82 | 640528.74 | 86994.22 | 3.89 |
| 2025-04-09 | 13.01 | 13.38 | -0.05 | -0.37 | 584186.36 | 76503.50 | 3.55 |
| 2025-04-08 | 13.70 | 13.43 | -0.38 | -2.75 | 576833.26 | 77605.11 | 3.50 |
| 2025-04-07 | 14.28 | 13.81 | -1.53 | -9.97 | 552833.99 | 77194.17 | 3.36 |
| 2025-04-03 | 15.64 | 15.34 | -0.66 | -4.13 | 705982.59 | 109676.09 | 4.29 |
| 2025-04-02 | 15.71 | 16.00 | 0.45 | 2.89 | 836453.02 | 134304.90 | 5.08 |
| 2025-04-01 | 15.55 | 15.55 | 0.30 | 1.97 | 537815.04 | 84138.93 | 3.27 |
| 2025-03-31 | 15.50 | 15.25 | -0.73 | -4.57 | 705329.21 | 107787.84 | 4.29 |
| 2025-03-28 | 15.55 | 15.98 | 0.45 | 2.90 | 783945.26 | 123105.17 | 4.76 |
| 2025-03-27 | 15.51 | 15.53 | -0.19 | -1.21 | 354471.31 | 54905.08 | 2.15 |
| 2025-03-26 | 15.99 | 15.72 | 0.07 | 0.45 | 584845.21 | 93157.64 | 3.55 |
| 2025-03-25 | 15.70 | 15.65 | -0.16 | -1.01 | 355290.04 | 55766.72 | 2.16 |
| 2025-03-24 | 15.45 | 15.81 | 0.35 | 2.26 | 511784.74 | 80390.22 | 3.11 |
| 2025-03-21 | 15.76 | 15.46 | -0.21 | -1.34 | 401567.58 | 62817.60 | 2.44 |
| 2025-03-20 | 15.85 | 15.67 | -0.20 | -1.26 | 315794.93 | 49759.35 | 1.92 |
| 2025-03-19 | 15.89 | 15.87 | -0.06 | -0.38 | 354018.43 | 56162.53 | 2.15 |
| 2025-03-18 | 16.09 | 15.93 | -0.16 | -0.99 | 648735.37 | 103941.55 | 3.94 |
| 2025-03-17 | 16.05 | 16.09 | -0.44 | -2.66 | 1135734.67 | 182689.84 | 6.90 |
| 2025-03-14 | 16.91 | 16.53 | 1.16 | 7.55 | 2132756.23 | 357693.89 | 12.96 |
| 2025-03-13 | 15.40 | 15.37 | 0.04 | 0.26 | 299757.26 | 45773.97 | 1.82 |
| 2025-03-12 | 15.52 | 15.33 | -0.19 | -1.22 | 360949.14 | 55632.80 | 2.19 |
| 2025-03-11 | 15.09 | 15.52 | 0.29 | 1.90 | 540926.93 | 83179.74 | 3.29 |
| 2025-03-10 | 15.17 | 15.23 | 0.27 | 1.81 | 543058.83 | 82569.43 | 3.30 |
| 2025-03-07 | 14.42 | 14.96 | 0.60 | 4.18 | 742858.59 | 110515.54 | 4.51 |
| 2025-03-06 | 14.22 | 14.36 | 0.24 | 1.70 | 272443.10 | 39017.83 | 1.66 |
| 2025-03-05 | 14.07 | 14.12 | 0.01 | 0.07 | 217224.58 | 30545.98 | 1.32 |
| 2025-03-04 | 14.09 | 14.11 | 0.01 | 0.07 | 115898.29 | 16333.93 | 0.70 |
| 2025-03-03 | 13.96 | 14.10 | 0.26 | 1.88 | 257671.16 | 36493.27 | 1.57 |
| 2025-02-28 | 14.05 | 13.84 | -0.30 | -2.12 | 284156.33 | 39675.42 | 1.73 |
| 2025-02-27 | 14.45 | 14.14 | -0.41 | -2.82 | 331980.65 | 47220.86 | 2.02 |
| 2025-02-26 | 14.35 | 14.55 | 0.19 | 1.32 | 194092.11 | 28116.16 | 1.18 |
| 2025-02-25 | 14.49 | 14.36 | -0.25 | -1.71 | 198685.22 | 28666.33 | 1.21 |
日K线
周K线
月K线
