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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.90 | 9.10 | 8.86 | 8.87 | -2.42% | 8.43 | 1.87% |
| 2026-02-12 | 9.02 | 9.27 | 8.98 | 9.09 | +0.78% | 10.59 | 2.30% |
| 2026-02-11 | 8.86 | 9.17 | 8.83 | 9.02 | +2.04% | 11.60 | 2.55% |
| 2026-02-10 | 8.95 | 8.97 | 8.80 | 8.84 | -0.67% | 7.02 | 1.57% |
| 2026-02-09 | 8.88 | 8.98 | 8.80 | 8.90 | +2.18% | 8.61 | 1.92% |
| 2026-02-06 | 8.36 | 8.84 | 8.27 | 8.71 | +0.23% | 13.23 | 3.04% |
| 2026-02-05 | 8.90 | 9.03 | 8.50 | 8.69 | -4.08% | 16.52 | 3.77% |
| 2026-02-04 | 9.24 | 9.29 | 8.92 | 9.06 | 0.00% | 12.98 | 2.84% |
| 2026-02-03 | 9.00 | 9.10 | 8.80 | 9.06 | +2.49% | 19.44 | 4.31% |
| 2026-02-02 | 8.84 | 9.29 | 8.84 | 8.84 | -9.98% | 29.01 | 6.39% |
| 2026-01-30 | 10.50 | 10.51 | 9.82 | 9.82 | -9.99% | 25.26 | 5.01% |
| 2026-01-29 | 11.50 | 11.93 | 10.65 | 10.91 | -2.68% | 39.28 | 6.98% |
| 2026-01-28 | 10.31 | 11.23 | 10.31 | 11.21 | +9.26% | 32.50 | 5.96% |
| 2026-01-27 | 10.34 | 10.70 | 10.00 | 10.26 | -3.21% | 26.51 | 5.10% |
| 2026-01-26 | 10.41 | 10.74 | 10.27 | 10.60 | +5.05% | 32.70 | 6.15% |
| 2026-01-23 | 9.45 | 10.26 | 9.37 | 10.09 | +7.91% | 25.97 | 5.21% |
| 2026-01-22 | 9.11 | 9.38 | 9.01 | 9.35 | +1.41% | 14.92 | 3.22% |
| 2026-01-21 | 8.88 | 9.30 | 8.81 | 9.22 | +2.56% | 16.49 | 3.58% |
| 2026-01-20 | 9.06 | 9.19 | 8.58 | 8.99 | -0.33% | 17.01 | 3.81% |
| 2026-01-19 | 8.90 | 9.10 | 8.55 | 9.02 | +0.56% | 17.50 | 3.90% |