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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.01 | 5.06 | 5.00 | 5.03 | +0.19% | 1.33 | 0.50% |
| 2025-05-23 | 5.05 | 5.08 | 5.02 | 5.02 | -0.58% | 1.57 | 0.59% |
| 2025-05-22 | 5.09 | 5.09 | 5.04 | 5.05 | -1.14% | 1.99 | 0.75% |
| 2025-05-21 | 5.09 | 5.12 | 5.07 | 5.11 | +0.57% | 2.12 | 0.79% |
| 2025-05-20 | 5.07 | 5.09 | 5.05 | 5.08 | -0.19% | 1.72 | 0.65% |
| 2025-05-19 | 5.08 | 5.09 | 5.06 | 5.09 | +0.38% | 1.29 | 0.48% |
| 2025-05-16 | 5.09 | 5.13 | 5.06 | 5.07 | -0.57% | 1.64 | 0.62% |
| 2025-05-15 | 5.13 | 5.16 | 5.09 | 5.10 | -0.57% | 2.30 | 0.86% |
| 2025-05-14 | 5.08 | 5.14 | 5.07 | 5.13 | +0.57% | 2.55 | 0.95% |
| 2025-05-13 | 5.15 | 5.16 | 5.07 | 5.10 | 0.00% | 2.22 | 0.83% |
| 2025-05-12 | 5.07 | 5.11 | 5.05 | 5.10 | +1.16% | 2.38 | 0.89% |
| 2025-05-09 | 5.07 | 5.07 | 5.01 | 5.04 | -0.38% | 1.93 | 0.73% |
| 2025-05-08 | 5.05 | 5.08 | 5.03 | 5.06 | 0.00% | 1.97 | 0.74% |
| 2025-05-07 | 5.06 | 5.07 | 5.02 | 5.06 | +0.58% | 2.81 | 1.06% |
| 2025-05-06 | 4.95 | 5.04 | 4.95 | 5.03 | +1.97% | 2.72 | 1.03% |