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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.39 | 6.54 | 6.35 | 6.48 | +1.89% | 5.17 | 1.59% |
| 2025-11-18 | 6.60 | 6.62 | 6.32 | 6.36 | -4.22% | 7.63 | 2.35% |
| 2025-11-17 | 6.76 | 6.76 | 6.62 | 6.64 | -2.21% | 5.91 | 1.76% |
| 2025-11-14 | 6.80 | 6.90 | 6.72 | 6.79 | -1.16% | 5.68 | 1.65% |
| 2025-11-13 | 6.80 | 6.94 | 6.75 | 6.87 | +2.08% | 9.86 | 2.85% |
| 2025-11-12 | 6.66 | 6.82 | 6.60 | 6.73 | +0.75% | 6.82 | 2.02% |
| 2025-11-11 | 6.71 | 6.83 | 6.58 | 6.68 | +0.15% | 5.69 | 1.69% |
| 2025-11-10 | 6.66 | 6.85 | 6.62 | 6.67 | +0.90% | 6.18 | 1.82% |
| 2025-11-07 | 6.61 | 6.64 | 6.55 | 6.61 | -0.75% | 4.55 | 1.36% |
| 2025-11-06 | 6.43 | 6.72 | 6.43 | 6.66 | +3.40% | 7.31 | 2.19% |
| 2025-11-05 | 6.35 | 6.48 | 6.30 | 6.44 | +0.31% | 4.03 | 1.24% |
| 2025-11-04 | 6.60 | 6.67 | 6.38 | 6.42 | -2.71% | 5.74 | 1.75% |
| 2025-11-03 | 6.71 | 6.71 | 6.39 | 6.60 | -1.63% | 7.43 | 2.25% |
| 2025-10-31 | 6.81 | 6.88 | 6.70 | 6.71 | -1.61% | 6.06 | 1.77% |
| 2025-10-30 | 6.77 | 6.91 | 6.76 | 6.82 | -0.29% | 8.10 | 2.34% |
| 2025-10-29 | 6.52 | 6.86 | 6.52 | 6.84 | +5.21% | 10.01 | 2.94% |
| 2025-10-28 | 6.63 | 6.64 | 6.48 | 6.50 | -2.39% | 6.51 | 1.96% |
| 2025-10-27 | 6.73 | 6.81 | 6.62 | 6.66 | -1.33% | 8.76 | 2.59% |
| 2025-10-24 | 6.79 | 6.85 | 6.66 | 6.75 | -0.29% | 5.94 | 1.74% |
| 2025-10-23 | 6.60 | 6.77 | 6.53 | 6.77 | +2.41% | 5.70 | 1.69% |