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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.08 | 5.15 | 5.07 | 5.15 | +1.57% | 2.18 | 0.83% |
| 2025-06-23 | 5.05 | 5.09 | 5.04 | 5.07 | 0.00% | 1.62 | 0.63% |
| 2025-06-20 | 5.07 | 5.08 | 5.04 | 5.07 | +0.20% | 1.32 | 0.51% |
| 2025-06-19 | 5.13 | 5.14 | 5.04 | 5.06 | -1.17% | 2.29 | 0.88% |
| 2025-06-18 | 5.14 | 5.15 | 5.07 | 5.12 | -0.19% | 2.03 | 0.76% |
| 2025-06-17 | 5.12 | 5.15 | 5.10 | 5.13 | +0.19% | 1.59 | 0.59% |
| 2025-06-16 | 5.12 | 5.16 | 5.11 | 5.12 | 0.00% | 2.14 | 0.80% |
| 2025-06-13 | 5.16 | 5.18 | 5.11 | 5.12 | -0.75% | 2.76 | 1.02% |
| 2025-06-12 | 5.17 | 5.18 | 5.14 | 5.16 | -0.38% | 1.77 | 0.66% |
| 2025-06-11 | 5.10 | 5.18 | 5.09 | 5.18 | +1.52% | 3.93 | 1.45% |
| 2025-06-10 | 5.11 | 5.12 | 5.05 | 5.10 | -0.19% | 2.18 | 0.82% |
| 2025-06-09 | 5.12 | 5.13 | 5.08 | 5.11 | -0.19% | 2.62 | 0.98% |
| 2025-06-06 | 5.09 | 5.13 | 5.08 | 5.12 | +1.15% | 2.79 | 1.04% |
| 2025-06-05 | 5.09 | 5.10 | 5.04 | 5.06 | -0.57% | 1.51 | 0.57% |
| 2025-06-04 | 5.01 | 5.09 | 5.01 | 5.09 | +1.55% | 2.13 | 0.80% |
| 2025-06-03 | 4.98 | 5.02 | 4.97 | 5.01 | +0.58% | 1.16 | 0.44% |
| 2025-05-30 | 5.02 | 5.02 | 4.97 | 4.98 | -0.97% | 1.24 | 0.47% |
| 2025-05-29 | 4.99 | 5.04 | 4.97 | 5.03 | +0.78% | 1.34 | 0.51% |
| 2025-05-28 | 4.98 | 5.01 | 4.97 | 4.99 | +0.19% | 1.06 | 0.41% |
| 2025-05-27 | 5.03 | 5.03 | 4.96 | 4.98 | -0.97% | 1.58 | 0.60% |