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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.50 | 25.82 | 23.03 | 25.82 | +10.01% | 27.76 | 17.23% |
| 2025-08-18 | 23.26 | 23.76 | 22.85 | 23.47 | +0.90% | 11.79 | 7.73% |
| 2025-08-15 | 22.70 | 23.44 | 22.69 | 23.26 | +1.48% | 9.03 | 5.95% |
| 2025-08-14 | 23.19 | 23.58 | 22.79 | 22.92 | -1.55% | 11.02 | 7.29% |
| 2025-08-13 | 22.27 | 23.38 | 22.25 | 23.28 | +4.39% | 13.09 | 8.78% |
| 2025-08-12 | 22.61 | 22.61 | 22.01 | 22.30 | -1.37% | 6.70 | 4.61% |
| 2025-08-11 | 22.97 | 23.10 | 22.48 | 22.61 | -1.14% | 8.78 | 5.94% |
| 2025-08-08 | 22.18 | 23.63 | 22.08 | 22.87 | +2.19% | 14.89 | 9.98% |
| 2025-08-07 | 21.74 | 22.58 | 21.25 | 22.38 | +2.94% | 14.02 | 9.78% |
| 2025-08-06 | 21.70 | 21.89 | 21.54 | 21.74 | +0.42% | 7.51 | 5.30% |
| 2025-08-05 | 21.79 | 22.00 | 21.59 | 21.65 | 0.00% | 8.14 | 5.74% |
| 2025-08-04 | 21.61 | 21.83 | 21.49 | 21.65 | -0.73% | 6.57 | 4.65% |
| 2025-08-01 | 22.50 | 22.59 | 21.78 | 21.81 | -2.76% | 11.56 | 8.01% |
| 2025-07-31 | 23.90 | 24.00 | 22.35 | 22.43 | -6.54% | 20.37 | 13.56% |
| 2025-07-30 | 25.12 | 25.46 | 23.69 | 24.00 | -3.96% | 28.95 | 18.26% |
| 2025-07-29 | 22.97 | 24.99 | 22.73 | 24.99 | +9.99% | 20.77 | 12.92% |
| 2025-07-28 | 22.00 | 23.05 | 21.71 | 22.72 | +3.32% | 15.39 | 10.47% |
| 2025-07-25 | 21.59 | 22.22 | 21.23 | 21.99 | +1.81% | 12.99 | 9.17% |
| 2025-07-24 | 20.50 | 21.99 | 20.45 | 21.60 | +5.11% | 13.39 | 9.61% |
| 2025-07-23 | 21.00 | 21.00 | 20.51 | 20.55 | -2.05% | 6.39 | 4.73% |