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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.36 | 6.40 | 6.06 | 6.19 | -1.74% | 10.09 | 3.23% |
| 2025-09-15 | 6.41 | 6.44 | 6.29 | 6.30 | -1.25% | 9.29 | 2.88% |
| 2025-09-12 | 6.24 | 6.48 | 6.21 | 6.38 | +2.89% | 14.81 | 4.61% |
| 2025-09-11 | 6.06 | 6.22 | 6.05 | 6.20 | +1.63% | 7.59 | 2.44% |
| 2025-09-10 | 6.10 | 6.16 | 6.02 | 6.10 | -0.97% | 6.55 | 2.12% |
| 2025-09-09 | 6.14 | 6.25 | 6.07 | 6.16 | +0.65% | 9.88 | 3.16% |
| 2025-09-08 | 6.03 | 6.19 | 5.97 | 6.12 | +1.99% | 8.51 | 2.75% |
| 2025-09-05 | 5.87 | 6.00 | 5.85 | 6.00 | +2.38% | 6.54 | 2.18% |
| 2025-09-04 | 5.97 | 6.04 | 5.77 | 5.86 | -2.00% | 8.38 | 2.80% |
| 2025-09-03 | 6.16 | 6.20 | 5.92 | 5.98 | -2.12% | 9.78 | 3.19% |
| 2025-09-02 | 6.24 | 6.26 | 6.05 | 6.11 | -1.29% | 10.84 | 3.50% |
| 2025-09-01 | 6.08 | 6.23 | 6.01 | 6.19 | +2.81% | 14.37 | 4.61% |
| 2025-08-29 | 5.99 | 6.10 | 5.98 | 6.02 | +0.67% | 9.23 | 3.02% |
| 2025-08-28 | 5.81 | 5.99 | 5.78 | 5.98 | +2.73% | 9.32 | 3.12% |
| 2025-08-27 | 6.02 | 6.05 | 5.82 | 5.82 | -2.82% | 9.71 | 3.23% |
| 2025-08-26 | 6.04 | 6.06 | 5.97 | 5.99 | -0.82% | 8.82 | 2.90% |
| 2025-08-25 | 5.92 | 6.09 | 5.90 | 6.04 | +3.06% | 11.55 | 3.79% |
| 2025-08-22 | 5.78 | 5.87 | 5.77 | 5.86 | +1.03% | 5.24 | 1.77% |
| 2025-08-21 | 5.90 | 5.92 | 5.77 | 5.80 | -1.19% | 6.71 | 2.27% |
| 2025-08-20 | 5.74 | 6.02 | 5.72 | 5.87 | +1.90% | 12.05 | 4.04% |