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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.57 | 6.78 | 6.51 | 6.74 | +2.74% | 6.61 | 1.97% |
| 2025-12-16 | 6.60 | 6.64 | 6.48 | 6.56 | -0.76% | 5.40 | 1.64% |
| 2025-12-15 | 6.60 | 6.71 | 6.54 | 6.61 | -1.05% | 4.86 | 1.45% |
| 2025-12-12 | 6.60 | 6.76 | 6.60 | 6.68 | +3.41% | 9.84 | 2.92% |
| 2025-12-11 | 6.61 | 6.65 | 6.46 | 6.46 | -1.22% | 5.10 | 1.54% |
| 2025-12-10 | 6.57 | 6.60 | 6.50 | 6.54 | +0.31% | 4.53 | 1.37% |
| 2025-12-09 | 6.72 | 6.72 | 6.47 | 6.52 | -3.41% | 6.65 | 2.01% |
| 2025-12-08 | 6.76 | 6.79 | 6.62 | 6.75 | -0.44% | 6.69 | 1.98% |
| 2025-12-05 | 6.45 | 6.80 | 6.44 | 6.78 | +4.79% | 9.94 | 2.95% |
| 2025-12-04 | 6.58 | 6.63 | 6.45 | 6.47 | -1.22% | 4.36 | 1.32% |
| 2025-12-03 | 6.50 | 6.63 | 6.45 | 6.55 | +0.61% | 4.68 | 1.42% |
| 2025-12-02 | 6.50 | 6.53 | 6.39 | 6.51 | -0.31% | 3.79 | 1.16% |
| 2025-12-01 | 6.46 | 6.65 | 6.46 | 6.53 | +3.00% | 7.51 | 2.27% |
| 2025-11-28 | 6.25 | 6.36 | 6.17 | 6.34 | +1.93% | 4.21 | 1.33% |
| 2025-11-27 | 6.28 | 6.40 | 6.22 | 6.22 | +0.16% | 3.89 | 1.22% |
| 2025-11-26 | 6.28 | 6.35 | 6.20 | 6.21 | -1.11% | 3.29 | 1.04% |
| 2025-11-25 | 6.23 | 6.35 | 6.23 | 6.28 | +1.78% | 4.16 | 1.31% |
| 2025-11-24 | 6.22 | 6.26 | 6.09 | 6.17 | -0.16% | 4.37 | 1.41% |
| 2025-11-21 | 6.54 | 6.55 | 6.16 | 6.18 | -7.07% | 10.58 | 3.32% |
| 2025-11-20 | 6.47 | 6.86 | 6.45 | 6.65 | +2.62% | 11.28 | 3.33% |