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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.59 | 5.69 | 5.55 | 5.69 | +1.96% | 8.01 | 2.81% |
| 2025-07-21 | 5.53 | 5.60 | 5.50 | 5.58 | +2.19% | 6.16 | 2.19% |
| 2025-07-18 | 5.37 | 5.51 | 5.36 | 5.47 | +2.23% | 5.58 | 2.02% |
| 2025-07-17 | 5.36 | 5.37 | 5.32 | 5.35 | 0.00% | 2.03 | 0.75% |
| 2025-07-16 | 5.38 | 5.41 | 5.32 | 5.35 | -0.74% | 2.61 | 0.95% |
| 2025-07-15 | 5.43 | 5.48 | 5.35 | 5.39 | -0.92% | 3.41 | 1.24% |
| 2025-07-14 | 5.44 | 5.49 | 5.41 | 5.44 | +0.37% | 3.99 | 1.43% |
| 2025-07-11 | 5.33 | 5.49 | 5.33 | 5.42 | +1.87% | 6.97 | 2.52% |
| 2025-07-10 | 5.26 | 5.33 | 5.25 | 5.32 | +1.14% | 2.61 | 0.97% |
| 2025-07-09 | 5.32 | 5.34 | 5.24 | 5.26 | -1.12% | 2.90 | 1.07% |
| 2025-07-08 | 5.28 | 5.32 | 5.27 | 5.32 | +0.75% | 1.86 | 0.69% |
| 2025-07-07 | 5.31 | 5.31 | 5.27 | 5.28 | -0.75% | 1.60 | 0.59% |
| 2025-07-04 | 5.36 | 5.37 | 5.29 | 5.32 | -0.93% | 2.76 | 1.02% |
| 2025-07-03 | 5.37 | 5.38 | 5.32 | 5.37 | +0.19% | 2.35 | 0.86% |
| 2025-07-02 | 5.31 | 5.39 | 5.27 | 5.36 | +0.94% | 4.32 | 1.58% |
| 2025-07-01 | 5.26 | 5.31 | 5.23 | 5.31 | +0.76% | 2.48 | 0.92% |
| 2025-06-30 | 5.30 | 5.31 | 5.24 | 5.27 | 0.00% | 2.54 | 0.95% |
| 2025-06-27 | 5.21 | 5.33 | 5.21 | 5.27 | +1.54% | 4.99 | 1.85% |
| 2025-06-26 | 5.18 | 5.24 | 5.16 | 5.19 | +0.19% | 2.57 | 0.97% |
| 2025-06-25 | 5.15 | 5.18 | 5.12 | 5.18 | +0.58% | 2.46 | 0.93% |