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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.05 | 9.65 | 8.94 | 8.97 | -0.66% | 25.04 | 5.37% |
| 2026-01-15 | 8.71 | 9.37 | 8.62 | 9.03 | +5.37% | 25.82 | 5.68% |
| 2026-01-14 | 8.53 | 8.82 | 8.48 | 8.57 | +0.94% | 18.82 | 4.32% |
| 2026-01-13 | 8.57 | 8.77 | 8.36 | 8.49 | -0.93% | 17.70 | 4.12% |
| 2026-01-12 | 8.70 | 8.79 | 8.39 | 8.57 | +0.71% | 20.71 | 4.80% |
| 2026-01-09 | 7.80 | 8.66 | 7.78 | 8.51 | +7.31% | 24.68 | 5.80% |
| 2026-01-08 | 7.71 | 8.35 | 7.70 | 7.93 | +1.41% | 17.73 | 4.37% |
| 2026-01-07 | 7.81 | 7.98 | 7.74 | 7.82 | +0.26% | 13.69 | 3.46% |
| 2026-01-06 | 7.50 | 7.85 | 7.49 | 7.80 | +4.98% | 15.01 | 3.86% |
| 2026-01-05 | 7.45 | 7.61 | 7.36 | 7.43 | +1.64% | 9.68 | 2.58% |
| 2025-12-31 | 7.28 | 7.48 | 7.25 | 7.31 | +0.83% | 8.56 | 2.30% |
| 2025-12-30 | 7.01 | 7.35 | 7.01 | 7.25 | +0.42% | 8.66 | 2.39% |
| 2025-12-29 | 7.49 | 7.53 | 7.21 | 7.22 | -1.37% | 10.65 | 2.89% |
| 2025-12-26 | 7.19 | 7.37 | 7.17 | 7.32 | +3.39% | 11.56 | 3.15% |
| 2025-12-25 | 7.11 | 7.12 | 7.00 | 7.08 | -1.80% | 7.19 | 2.02% |
| 2025-12-24 | 7.30 | 7.40 | 7.18 | 7.21 | +0.28% | 7.15 | 1.96% |
| 2025-12-23 | 7.18 | 7.34 | 7.15 | 7.19 | -0.14% | 8.07 | 2.21% |
| 2025-12-22 | 7.23 | 7.29 | 7.15 | 7.20 | +0.14% | 7.14 | 1.97% |
| 2025-12-19 | 7.00 | 7.24 | 6.91 | 7.19 | +2.42% | 9.70 | 2.71% |
| 2025-12-18 | 6.71 | 7.18 | 6.68 | 7.02 | +4.15% | 11.71 | 3.32% |