云南锗业 sz.002428
87.10
+3.94%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.11 | 87.95 | 84.22 | 87.10 | +3.94% | 71.38 | 12.64% |
| 2026-05-21 | 92.54 | 92.54 | 83.35 | 83.80 | -7.91% | 84.13 | 14.68% |
| 2026-05-20 | 89.69 | 95.55 | 88.74 | 91.00 | +0.45% | 94.83 | 15.77% |
| 2026-05-19 | 90.16 | 90.85 | 85.33 | 90.59 | -0.93% | 70.22 | 12.15% |
| 2026-05-18 | 90.00 | 96.10 | 89.99 | 91.44 | +1.23% | 81.42 | 13.39% |
| 2026-05-15 | 96.02 | 97.28 | 88.86 | 90.33 | -7.07% | 108.77 | 18.16% |
| 2026-05-14 | 100.00 | 105.17 | 97.00 | 97.20 | -4.25% | 100.59 | 15.33% |
| 2026-05-13 | 100.00 | 105.10 | 97.10 | 101.51 | +0.09% | 109.11 | 16.52% |
| 2026-05-12 | 91.28 | 101.42 | 88.99 | 101.42 | +10.00% | 107.64 | 17.26% |
| 2026-05-11 | 88.50 | 92.28 | 86.60 | 92.20 | +7.12% | 99.78 | 16.99% |
| 2026-05-08 | 79.77 | 88.22 | 79.50 | 86.07 | +7.32% | 96.99 | 17.29% |
| 2026-05-07 | 77.01 | 81.49 | 75.21 | 80.20 | +4.14% | 82.87 | 16.18% |
| 2026-05-06 | 75.00 | 77.01 | 73.43 | 77.01 | +10.00% | 91.01 | 18.47% |
| 2026-04-30 | 68.72 | 72.12 | 68.72 | 70.01 | +1.14% | 72.86 | 15.79% |
| 2026-04-29 | 68.61 | 70.33 | 68.12 | 69.22 | -0.66% | 51.15 | 11.29% |
| 2026-04-28 | 72.60 | 73.00 | 68.89 | 69.68 | -4.29% | 62.08 | 13.52% |
| 2026-04-27 | 76.93 | 77.95 | 72.52 | 72.80 | -5.60% | 86.71 | 17.91% |
| 2026-04-24 | 76.07 | 81.30 | 73.40 | 77.12 | +0.31% | 106.47 | 21.00% |
| 2026-04-23 | 76.29 | 82.76 | 74.70 | 76.88 | +2.18% | 130.01 | 25.53% |
| 2026-04-22 | 68.53 | 75.24 | 68.53 | 75.24 | +10.00% | 52.58 | 10.94% |