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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.73 | 5.81 | 5.66 | 5.76 | +0.70% | 7.49 | 2.58% |
| 2025-08-18 | 5.76 | 5.78 | 5.70 | 5.72 | -0.69% | 5.46 | 1.88% |
| 2025-08-15 | 5.62 | 5.76 | 5.60 | 5.76 | +2.30% | 5.27 | 1.82% |
| 2025-08-14 | 5.73 | 5.75 | 5.62 | 5.63 | -1.91% | 4.16 | 1.44% |
| 2025-08-13 | 5.63 | 5.74 | 5.62 | 5.74 | +2.12% | 5.38 | 1.86% |
| 2025-08-12 | 5.64 | 5.65 | 5.59 | 5.62 | -0.70% | 2.71 | 0.95% |
| 2025-08-11 | 5.64 | 5.67 | 5.62 | 5.66 | 0.00% | 3.63 | 1.27% |
| 2025-08-08 | 5.63 | 5.71 | 5.62 | 5.66 | +0.35% | 3.84 | 1.34% |
| 2025-08-07 | 5.63 | 5.66 | 5.56 | 5.64 | 0.00% | 3.82 | 1.35% |
| 2025-08-06 | 5.56 | 5.67 | 5.55 | 5.64 | +1.25% | 4.52 | 1.59% |
| 2025-08-05 | 5.51 | 5.59 | 5.48 | 5.57 | +1.45% | 3.77 | 1.34% |
| 2025-08-04 | 5.45 | 5.52 | 5.42 | 5.50 | +0.73% | 3.11 | 1.13% |
| 2025-08-01 | 5.44 | 5.51 | 5.43 | 5.46 | +0.18% | 3.21 | 1.16% |
| 2025-07-31 | 5.58 | 5.60 | 5.44 | 5.45 | -3.19% | 5.73 | 2.06% |
| 2025-07-30 | 5.73 | 5.76 | 5.59 | 5.62 | -1.91% | 5.25 | 1.83% |
| 2025-07-29 | 5.63 | 5.86 | 5.61 | 5.73 | +1.41% | 7.18 | 2.47% |
| 2025-07-28 | 5.69 | 5.70 | 5.58 | 5.65 | -0.87% | 4.55 | 1.59% |
| 2025-07-25 | 5.76 | 5.77 | 5.67 | 5.70 | -1.38% | 5.31 | 1.84% |
| 2025-07-24 | 5.59 | 5.79 | 5.59 | 5.78 | +3.01% | 8.21 | 2.83% |
| 2025-07-23 | 5.70 | 5.71 | 5.59 | 5.61 | -1.40% | 5.25 | 1.84% |