云南锗业 sz.002428
84.67
+7.67%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 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% |
| 2025-07-22 | 20.40 | 21.08 | 20.31 | 20.98 | +2.34% | 9.62 | 7.08% |
| 2025-07-21 | 20.59 | 20.62 | 20.23 | 20.50 | +0.64% | 5.55 | 4.16% |
| 2025-07-18 | 20.05 | 20.53 | 20.02 | 20.37 | +1.39% | 6.82 | 5.14% |
| 2025-07-17 | 19.96 | 20.15 | 19.82 | 20.09 | 0.00% | 3.98 | 3.04% |
| 2025-07-16 | 20.25 | 20.68 | 20.05 | 20.09 | +0.50% | 6.41 | 4.83% |
| 2025-07-15 | 20.18 | 20.51 | 19.80 | 19.99 | -1.09% | 5.46 | 4.16% |
| 2025-07-14 | 20.23 | 20.59 | 20.17 | 20.21 | -1.32% | 7.42 | 5.60% |
| 2025-07-11 | 19.66 | 21.25 | 19.55 | 20.48 | +5.84% | 14.97 | 11.25% |