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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.57 | 6.69 | 6.47 | 6.61 | -1.34% | 5.86 | 1.76% |
| 2025-10-21 | 6.60 | 6.79 | 6.53 | 6.70 | +2.28% | 7.61 | 2.25% |
| 2025-10-20 | 6.62 | 6.64 | 6.50 | 6.55 | -0.90% | 6.50 | 1.95% |
| 2025-10-17 | 6.79 | 6.88 | 6.57 | 6.61 | -1.78% | 9.39 | 2.76% |
| 2025-10-16 | 6.87 | 6.94 | 6.69 | 6.73 | -2.31% | 9.06 | 2.63% |
| 2025-10-15 | 6.90 | 7.00 | 6.76 | 6.89 | -0.14% | 11.55 | 3.32% |
| 2025-10-14 | 7.27 | 7.33 | 6.85 | 6.90 | -2.67% | 19.26 | 5.37% |
| 2025-10-13 | 6.68 | 7.16 | 6.63 | 7.09 | +3.64% | 20.85 | 5.90% |
| 2025-10-10 | 6.73 | 6.95 | 6.64 | 6.84 | +0.73% | 15.78 | 4.58% |
| 2025-10-09 | 6.72 | 6.80 | 6.57 | 6.79 | +6.07% | 20.52 | 6.05% |
| 2025-09-30 | 6.17 | 6.62 | 6.17 | 6.40 | +3.71% | 16.56 | 5.10% |
| 2025-09-29 | 5.96 | 6.20 | 5.92 | 6.17 | +4.20% | 9.40 | 3.05% |
| 2025-09-26 | 5.89 | 6.05 | 5.88 | 5.92 | 0.00% | 4.83 | 1.59% |
| 2025-09-25 | 5.95 | 6.05 | 5.90 | 5.92 | +0.34% | 5.19 | 1.72% |
| 2025-09-24 | 5.79 | 5.91 | 5.78 | 5.90 | +1.37% | 3.73 | 1.26% |
| 2025-09-23 | 5.93 | 5.97 | 5.74 | 5.82 | -2.01% | 5.59 | 1.89% |
| 2025-09-22 | 5.98 | 6.01 | 5.86 | 5.94 | -0.67% | 4.76 | 1.59% |
| 2025-09-19 | 5.96 | 6.01 | 5.94 | 5.98 | +0.17% | 4.52 | 1.49% |
| 2025-09-18 | 6.14 | 6.14 | 5.91 | 5.97 | -4.00% | 10.17 | 3.32% |
| 2025-09-17 | 6.18 | 6.24 | 6.11 | 6.22 | +0.48% | 6.67 | 2.14% |