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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 8.02 | 7.45 | 7.54 | -6.91% | 15.89 | 4.08% |
| 2026-03-20 | 8.17 | 8.40 | 8.08 | 8.10 | -0.86% | 11.09 | 2.66% |
| 2026-03-19 | 8.65 | 8.70 | 8.09 | 8.17 | -8.41% | 16.18 | 3.87% |
| 2026-03-18 | 9.06 | 9.11 | 8.78 | 8.92 | -1.55% | 10.28 | 2.29% |
| 2026-03-17 | 9.40 | 9.48 | 9.04 | 9.06 | -3.41% | 9.22 | 1.98% |
| 2026-03-16 | 9.75 | 9.78 | 9.17 | 9.38 | -5.06% | 16.83 | 3.55% |
| 2026-03-13 | 9.85 | 10.23 | 9.82 | 9.88 | -1.00% | 14.49 | 2.87% |
| 2026-03-12 | 9.90 | 10.15 | 9.80 | 9.98 | +0.10% | 11.60 | 2.31% |
| 2026-03-11 | 9.84 | 10.20 | 9.84 | 9.97 | +1.42% | 14.92 | 2.95% |
| 2026-03-10 | 9.85 | 9.92 | 9.70 | 9.83 | +1.44% | 9.45 | 1.91% |
| 2026-03-09 | 9.63 | 9.74 | 9.28 | 9.69 | -1.42% | 12.30 | 2.56% |
| 2026-03-06 | 9.86 | 9.98 | 9.66 | 9.83 | -1.90% | 10.44 | 2.10% |
| 2026-03-05 | 10.43 | 10.47 | 9.90 | 10.02 | -2.05% | 15.65 | 3.07% |
| 2026-03-04 | 9.96 | 10.54 | 9.94 | 10.23 | +0.29% | 18.41 | 3.54% |
| 2026-03-03 | 11.00 | 11.08 | 10.16 | 10.20 | -9.09% | 30.65 | 5.77% |
| 2026-03-02 | 11.34 | 11.35 | 10.65 | 11.22 | +1.72% | 39.13 | 7.11% |
| 2026-02-27 | 10.13 | 11.16 | 10.13 | 11.03 | +7.30% | 34.33 | 6.28% |
| 2026-02-26 | 10.10 | 10.60 | 9.83 | 10.28 | +2.80% | 33.03 | 6.35% |
| 2026-02-25 | 9.47 | 10.11 | 9.34 | 10.00 | +8.81% | 27.65 | 5.55% |
| 2026-02-24 | 9.10 | 9.32 | 9.08 | 9.19 | +3.61% | 10.76 | 2.32% |