锡装股份(001332)股票信息
| 股票代码 | 001332 |
| 股票名称 | 锡装股份 |
| 最新价/元 | 37.35 |
| 涨跌额/元 | -0.65 |
| 涨跌幅/% | -1.71 |
| 买入/元 | 37.34 |
| 卖出/元 | 37.35 |
| 昨收/元 | 38.00 |
| 今开/元 | 37.60 |
| 最高/元 | 37.92 |
| 最低/元 | 37.33 |
| 成交量/手 | 13489.11 |
| 成交额/万 | 5071.83 |
| 股净值/元 | 15.89 |
| 市净率 | 1.68 |
| 总市值/万 | 410850.00 |
| 流通值/万 | 100845.00 |
| 换手率/% | 5.00 |
| 入市日期 | 2022-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
锡装股份(001332)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.60 | 37.35 | -0.65 | -1.71 | 13489.11 | 5071.83 | 5.00 |
| 2025-07-22 | 37.36 | 38.00 | 0.64 | 1.71 | 11274.16 | 4215.15 | 4.18 |
| 2025-07-21 | 36.96 | 37.36 | 0.38 | 1.03 | 10948.46 | 4077.48 | 4.05 |
| 2025-07-18 | 36.85 | 36.98 | 0.13 | 0.35 | 9072.11 | 3351.63 | 3.36 |
| 2025-07-17 | 36.79 | 36.85 | 0.06 | 0.16 | 6809.75 | 2507.84 | 2.52 |
| 2025-07-16 | 36.31 | 36.79 | 0.17 | 0.46 | 5948.25 | 2184.88 | 2.20 |
| 2025-07-15 | 36.98 | 36.62 | -0.46 | -1.24 | 10230.90 | 3750.99 | 3.79 |
| 2025-07-14 | 36.70 | 37.08 | 0.58 | 1.59 | 11363.80 | 4201.50 | 4.21 |
| 2025-07-11 | 36.44 | 36.50 | 0.06 | 0.17 | 7246.02 | 2640.97 | 2.68 |
| 2025-07-10 | 36.48 | 36.44 | -0.11 | -0.30 | 8780.50 | 3195.73 | 3.25 |
| 2025-07-09 | 36.79 | 36.55 | -0.26 | -0.71 | 10850.15 | 3986.72 | 4.02 |
| 2025-07-08 | 36.74 | 36.81 | 0.07 | 0.19 | 8247.25 | 3031.26 | 3.05 |
| 2025-07-07 | 36.54 | 36.74 | 0.08 | 0.22 | 6850.45 | 2503.51 | 2.54 |
| 2025-07-04 | 36.99 | 36.66 | -0.36 | -0.97 | 11726.00 | 4304.59 | 4.34 |
| 2025-07-03 | 37.30 | 37.02 | -0.37 | -0.99 | 14391.50 | 5324.90 | 5.33 |
| 2025-07-02 | 36.25 | 37.39 | 1.19 | 3.29 | 34017.30 | 12665.25 | 12.60 |
| 2025-07-01 | 35.98 | 36.20 | 0.36 | 1.00 | 12228.75 | 4419.31 | 4.53 |
| 2025-06-30 | 35.77 | 35.84 | 0.10 | 0.28 | 8016.30 | 2873.37 | 2.97 |
| 2025-06-27 | 35.56 | 35.74 | 0.18 | 0.51 | 8265.45 | 2953.02 | 3.06 |
| 2025-06-26 | 35.90 | 35.56 | -0.34 | -0.95 | 9862.45 | 3525.13 | 3.65 |
| 2025-06-25 | 35.85 | 35.90 | 0.05 | 0.14 | 10684.50 | 3824.19 | 3.96 |
| 2025-06-24 | 35.20 | 35.85 | 0.40 | 1.13 | 10305.70 | 3676.83 | 3.82 |
| 2025-06-23 | 34.71 | 35.45 | 0.54 | 1.55 | 8645.95 | 3041.59 | 3.20 |
| 2025-06-20 | 35.30 | 34.91 | -0.39 | -1.11 | 7491.75 | 2629.99 | 2.77 |
| 2025-06-19 | 36.45 | 35.30 | -1.06 | -2.92 | 16653.42 | 5943.60 | 6.17 |
| 2025-06-18 | 36.32 | 36.36 | -0.02 | -0.06 | 8846.55 | 3219.68 | 3.28 |
| 2025-06-17 | 36.63 | 36.38 | -0.21 | -0.57 | 14076.80 | 5110.41 | 5.21 |
| 2025-06-16 | 36.99 | 36.59 | -0.14 | -0.38 | 15659.15 | 5758.17 | 5.80 |
| 2025-06-13 | 36.40 | 36.73 | 0.02 | 0.05 | 29955.05 | 11119.74 | 11.09 |
| 2025-06-12 | 36.36 | 36.71 | 0.24 | 0.66 | 16379.35 | 6003.45 | 6.07 |
| 2025-06-11 | 36.48 | 36.47 | 0.29 | 0.80 | 15310.75 | 5574.36 | 5.67 |
| 2025-06-10 | 36.80 | 36.18 | -0.89 | -2.40 | 28409.90 | 10369.94 | 10.52 |
| 2025-06-09 | 36.62 | 37.07 | 0.67 | 1.84 | 29724.15 | 10939.30 | 11.01 |
| 2025-06-06 | 37.52 | 36.40 | -0.68 | -1.83 | 41174.64 | 15133.01 | 15.25 |
| 2025-06-05 | 38.63 | 37.08 | -4.12 | -10.00 | 79001.94 | 30217.66 | 29.26 |
| 2025-06-04 | 42.98 | 41.20 | 1.59 | 4.01 | 105350.37 | 45294.35 | 39.02 |
| 2025-06-03 | 38.44 | 39.61 | 0.01 | 0.03 | 37414.81 | 14807.98 | 13.86 |
| 2025-05-30 | 40.00 | 39.60 | 0.65 | 1.67 | 55003.91 | 21541.63 | 20.37 |
| 2025-05-29 | 39.00 | 38.95 | -0.44 | -1.12 | 58480.93 | 22664.17 | 21.66 |
| 2025-05-28 | 41.82 | 39.39 | -1.18 | -2.91 | 94035.52 | 37926.26 | 34.83 |
| 2025-05-27 | 40.57 | 40.57 | 3.69 | 10.01 | 37355.52 | 15125.83 | 13.84 |
| 2025-05-26 | 36.00 | 36.88 | 3.35 | 9.99 | 24887.16 | 9076.48 | 9.22 |
| 2025-05-23 | 33.81 | 33.53 | -0.23 | -0.68 | 7478.80 | 2532.54 | 2.77 |
| 2025-05-22 | 34.33 | 33.76 | -0.79 | -2.29 | 10282.20 | 3508.52 | 3.81 |
| 2025-05-21 | 34.60 | 34.55 | -0.18 | -0.52 | 7741.80 | 2667.89 | 2.87 |
| 2025-05-20 | 34.83 | 34.73 | 0.14 | 0.41 | 5926.00 | 2055.26 | 2.19 |
| 2025-05-19 | 35.11 | 35.09 | -0.02 | -0.06 | 6833.35 | 2386.00 | 2.53 |
| 2025-05-16 | 34.73 | 35.11 | 0.36 | 1.04 | 8347.85 | 2931.87 | 3.09 |
| 2025-05-15 | 35.33 | 34.75 | -0.52 | -1.47 | 8485.90 | 2964.46 | 3.14 |
| 2025-05-14 | 35.38 | 35.27 | 0.02 | 0.06 | 7963.60 | 2808.00 | 2.95 |
| 2025-05-13 | 35.99 | 35.25 | -0.29 | -0.82 | 11696.95 | 4141.37 | 4.33 |
| 2025-05-12 | 35.38 | 35.54 | 0.35 | 1.00 | 13102.30 | 4651.57 | 4.85 |
| 2025-05-09 | 35.78 | 35.19 | -0.61 | -1.70 | 12929.36 | 4565.53 | 4.79 |
| 2025-05-08 | 35.88 | 35.80 | 0.05 | 0.14 | 13947.45 | 4994.96 | 5.17 |
| 2025-05-07 | 35.99 | 35.75 | -0.12 | -0.34 | 12279.55 | 4404.34 | 4.55 |
| 2025-05-06 | 34.80 | 35.87 | 1.10 | 3.16 | 17447.50 | 6224.98 | 6.46 |
| 2025-04-30 | 35.32 | 34.77 | -0.53 | -1.50 | 12239.60 | 4279.72 | 4.53 |
| 2025-04-29 | 35.23 | 35.30 | -0.02 | -0.06 | 9595.35 | 3399.68 | 3.55 |
| 2025-04-28 | 36.98 | 35.32 | -0.97 | -2.67 | 16240.90 | 5844.18 | 6.02 |
| 2025-04-25 | 37.16 | 36.29 | -0.93 | -2.50 | 17193.00 | 6254.11 | 6.37 |
| 2025-04-24 | 36.35 | 37.22 | 0.32 | 0.87 | 25569.39 | 9493.35 | 9.47 |
| 2025-04-23 | 35.38 | 36.90 | 1.56 | 4.41 | 26166.78 | 9570.76 | 9.69 |
| 2025-04-22 | 34.50 | 35.34 | 0.62 | 1.79 | 12811.70 | 4499.15 | 4.75 |
| 2025-04-21 | 34.24 | 34.72 | 0.41 | 1.20 | 8737.59 | 3010.31 | 3.24 |
| 2025-04-18 | 34.68 | 34.31 | -0.51 | -1.47 | 11502.79 | 3962.11 | 4.26 |
| 2025-04-17 | 34.51 | 34.82 | 0.11 | 0.32 | 13269.39 | 4627.67 | 4.91 |
| 2025-04-16 | 35.20 | 34.71 | -0.84 | -2.36 | 14908.35 | 5239.63 | 5.52 |
| 2025-04-15 | 36.57 | 35.55 | -0.85 | -2.34 | 18022.71 | 6428.79 | 6.68 |
| 2025-04-14 | 36.00 | 36.40 | 0.58 | 1.62 | 26068.30 | 9496.98 | 9.65 |
| 2025-04-11 | 35.19 | 35.82 | 0.31 | 0.87 | 32889.64 | 11590.47 | 12.18 |
| 2025-04-10 | 36.33 | 35.51 | -1.76 | -4.72 | 59890.69 | 21767.10 | 22.18 |
| 2025-04-09 | 37.50 | 37.27 | 2.20 | 6.27 | 73918.85 | 27481.23 | 27.38 |
| 2025-04-08 | 36.96 | 35.07 | -2.81 | -7.42 | 47672.65 | 16900.27 | 17.66 |
| 2025-04-07 | 40.00 | 37.88 | -4.21 | -10.00 | 32634.05 | 12619.06 | 12.09 |
| 2025-04-03 | 39.89 | 42.09 | 0.89 | 2.16 | 63456.03 | 26747.35 | 23.50 |
| 2025-04-02 | 45.49 | 41.20 | -0.97 | -2.30 | 62234.58 | 26329.02 | 23.05 |
| 2025-04-01 | 38.01 | 42.17 | 3.83 | 9.99 | 41779.33 | 17053.72 | 15.47 |
| 2025-03-31 | 38.30 | 38.34 | -0.46 | -1.19 | 21137.04 | 8076.37 | 7.83 |
| 2025-03-28 | 37.60 | 38.80 | 1.01 | 2.67 | 37337.99 | 14665.73 | 13.83 |
| 2025-03-27 | 38.11 | 37.79 | -0.42 | -1.10 | 11880.15 | 4490.66 | 4.40 |
| 2025-03-26 | 37.32 | 38.21 | 0.60 | 1.60 | 16480.15 | 6229.04 | 6.10 |
| 2025-03-25 | 36.97 | 37.61 | 0.57 | 1.54 | 27674.80 | 10519.63 | 10.25 |
| 2025-03-24 | 37.55 | 37.04 | -0.53 | -1.41 | 23937.84 | 8985.33 | 8.87 |
| 2025-03-21 | 38.28 | 37.57 | -0.57 | -1.49 | 26491.31 | 10165.05 | 9.81 |
| 2025-03-20 | 37.60 | 38.14 | 0.55 | 1.46 | 11847.95 | 4503.24 | 4.39 |
| 2025-03-19 | 37.64 | 37.59 | -0.08 | -0.21 | 9741.35 | 3667.91 | 3.61 |
| 2025-03-18 | 37.19 | 37.67 | 0.51 | 1.37 | 11355.10 | 4224.68 | 4.21 |
| 2025-03-17 | 36.48 | 37.16 | 0.84 | 2.31 | 12129.20 | 4472.38 | 4.49 |
| 2025-03-14 | 36.10 | 36.32 | 0.45 | 1.26 | 8859.30 | 3212.05 | 3.28 |
| 2025-03-13 | 36.07 | 35.87 | -0.20 | -0.55 | 7728.50 | 2761.84 | 2.86 |
| 2025-03-12 | 35.75 | 36.07 | 0.47 | 1.32 | 10710.90 | 3848.07 | 3.97 |
| 2025-03-11 | 36.58 | 35.60 | -0.65 | -1.79 | 17049.60 | 6119.57 | 6.31 |
| 2025-03-10 | 34.88 | 36.25 | 1.15 | 3.28 | 14582.10 | 5188.55 | 5.40 |
| 2025-03-07 | 35.11 | 35.10 | -0.13 | -0.37 | 7392.65 | 2597.13 | 2.74 |
| 2025-03-06 | 35.48 | 35.23 | -0.21 | -0.59 | 8977.75 | 3178.95 | 3.33 |
| 2025-03-05 | 35.13 | 35.44 | 0.31 | 0.88 | 8108.35 | 2853.37 | 3.00 |
| 2025-03-04 | 34.21 | 35.13 | 0.55 | 1.59 | 9402.90 | 3285.15 | 3.48 |
| 2025-03-03 | 34.20 | 34.58 | 0.31 | 0.91 | 10476.65 | 3631.72 | 3.88 |
| 2025-02-28 | 33.88 | 34.27 | 0.34 | 1.00 | 11941.05 | 4110.25 | 4.42 |
| 2025-02-27 | 33.88 | 33.93 | 0.04 | 0.12 | 5776.85 | 1947.77 | 2.14 |
日K线
周K线
月K线
