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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.19 | 9.21 | 8.90 | 8.99 | -2.07% | 9.87 | 2.18% |
| 2026-04-20 | 8.86 | 9.43 | 8.86 | 9.18 | +3.73% | 18.50 | 4.01% |
| 2026-04-17 | 8.40 | 9.03 | 8.36 | 8.85 | +5.48% | 17.70 | 3.99% |
| 2026-04-16 | 8.25 | 8.42 | 8.24 | 8.39 | +2.19% | 6.31 | 1.50% |
| 2026-04-15 | 8.46 | 8.55 | 8.18 | 8.21 | -2.38% | 7.20 | 1.71% |
| 2026-04-14 | 8.44 | 8.53 | 8.33 | 8.41 | +0.84% | 7.13 | 1.68% |
| 2026-04-13 | 8.19 | 8.40 | 8.16 | 8.34 | +1.34% | 7.49 | 1.79% |
| 2026-04-10 | 8.29 | 8.39 | 8.21 | 8.23 | +0.37% | 6.40 | 1.53% |
| 2026-04-09 | 8.22 | 8.31 | 8.17 | 8.20 | -1.20% | 5.69 | 1.37% |
| 2026-04-08 | 8.09 | 8.32 | 8.06 | 8.30 | +6.14% | 10.73 | 2.59% |
| 2026-04-07 | 7.70 | 7.87 | 7.69 | 7.82 | +1.56% | 4.27 | 1.09% |
| 2026-04-03 | 7.85 | 7.89 | 7.69 | 7.70 | -1.66% | 3.90 | 1.00% |
| 2026-04-02 | 7.93 | 7.99 | 7.75 | 7.83 | -1.88% | 5.78 | 1.46% |
| 2026-04-01 | 8.06 | 8.09 | 7.90 | 7.98 | +1.53% | 6.16 | 1.53% |
| 2026-03-31 | 8.04 | 8.10 | 7.81 | 7.86 | -2.24% | 7.97 | 1.99% |
| 2026-03-30 | 7.91 | 8.08 | 7.85 | 8.04 | +1.13% | 9.39 | 2.33% |
| 2026-03-27 | 7.46 | 8.06 | 7.41 | 7.95 | +1.27% | 12.12 | 3.08% |
| 2026-03-26 | 7.94 | 8.00 | 7.80 | 7.85 | -1.26% | 6.36 | 1.60% |
| 2026-03-25 | 7.95 | 8.06 | 7.86 | 7.95 | +2.19% | 11.71 | 2.92% |
| 2026-03-24 | 7.70 | 7.80 | 7.46 | 7.78 | +3.18% | 10.46 | 2.72% |