驰宏锌锗 sh.600497
10.16
+9.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.24 | 10.16 | 9.24 | 10.16 | +9.96% | 25.75 | 5.23% |
| 2026-05-21 | 10.09 | 10.35 | 9.20 | 9.24 | -7.32% | 23.89 | 4.86% |
| 2026-05-20 | 9.80 | 10.09 | 9.63 | 9.97 | +0.40% | 14.24 | 2.86% |
| 2026-05-19 | 9.94 | 9.99 | 9.67 | 9.93 | -1.00% | 13.90 | 2.80% |
| 2026-05-18 | 9.84 | 10.25 | 9.61 | 10.03 | +0.80% | 20.45 | 4.06% |
| 2026-05-15 | 10.88 | 10.96 | 9.90 | 9.95 | -8.55% | 32.55 | 6.27% |
| 2026-05-14 | 10.72 | 11.38 | 10.68 | 10.88 | +1.97% | 38.16 | 6.82% |
| 2026-05-13 | 10.12 | 10.80 | 10.09 | 10.67 | +4.51% | 29.92 | 5.63% |
| 2026-05-12 | 10.41 | 10.46 | 9.97 | 10.21 | 0.00% | 20.71 | 4.06% |
| 2026-05-11 | 10.16 | 10.72 | 10.10 | 10.21 | +2.00% | 29.28 | 5.63% |
| 2026-05-08 | 9.54 | 10.08 | 9.51 | 10.01 | +3.52% | 21.80 | 4.37% |
| 2026-05-07 | 9.40 | 9.75 | 9.33 | 9.67 | +3.31% | 17.82 | 3.71% |
| 2026-05-06 | 9.02 | 9.45 | 8.98 | 9.36 | +4.23% | 16.19 | 3.48% |
| 2026-04-30 | 8.99 | 9.10 | 8.86 | 8.98 | -0.99% | 8.58 | 1.90% |
| 2026-04-29 | 8.73 | 9.08 | 8.72 | 9.07 | +3.89% | 11.28 | 2.50% |
| 2026-04-28 | 8.88 | 8.92 | 8.64 | 8.73 | -2.89% | 8.80 | 2.00% |
| 2026-04-27 | 9.14 | 9.20 | 8.97 | 8.99 | -1.64% | 8.42 | 1.84% |
| 2026-04-24 | 9.02 | 9.23 | 8.88 | 9.14 | +0.33% | 12.58 | 2.76% |
| 2026-04-23 | 9.50 | 9.55 | 9.01 | 9.11 | -4.31% | 16.28 | 3.50% |
| 2026-04-22 | 8.99 | 9.64 | 8.90 | 9.52 | +5.90% | 21.00 | 4.41% |