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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.32 | 18.55 | 18.24 | 18.54 | +1.20% | 1.86 | 1.54% |
| 2025-06-23 | 17.91 | 18.35 | 17.88 | 18.32 | +1.22% | 1.61 | 1.35% |
| 2025-06-20 | 18.27 | 18.36 | 18.07 | 18.10 | -0.77% | 1.58 | 1.34% |
| 2025-06-19 | 18.70 | 18.80 | 18.17 | 18.24 | -2.93% | 2.57 | 2.13% |
| 2025-06-18 | 18.97 | 19.03 | 18.68 | 18.79 | -1.31% | 1.94 | 1.58% |
| 2025-06-17 | 19.01 | 19.30 | 18.92 | 19.04 | +0.16% | 2.44 | 1.95% |
| 2025-06-16 | 18.90 | 19.32 | 18.82 | 19.01 | +0.16% | 2.48 | 1.99% |
| 2025-06-13 | 19.07 | 19.15 | 18.82 | 18.98 | -1.25% | 2.88 | 2.32% |
| 2025-06-12 | 19.57 | 19.58 | 19.07 | 19.22 | -0.93% | 3.55 | 2.83% |
| 2025-06-11 | 18.95 | 19.52 | 18.87 | 19.40 | +2.42% | 6.01 | 4.76% |
| 2025-06-10 | 19.03 | 19.29 | 18.78 | 18.94 | -0.42% | 3.29 | 2.64% |
| 2025-06-09 | 19.05 | 19.17 | 18.85 | 19.02 | +0.79% | 2.88 | 2.32% |
| 2025-06-06 | 19.02 | 19.18 | 18.85 | 18.87 | -0.42% | 2.34 | 1.89% |
| 2025-06-05 | 18.80 | 19.06 | 18.75 | 18.95 | +0.80% | 3.28 | 2.65% |
| 2025-06-04 | 18.56 | 19.03 | 18.51 | 18.80 | +1.56% | 3.30 | 2.68% |
| 2025-06-03 | 18.07 | 18.60 | 18.06 | 18.51 | +2.43% | 2.84 | 2.36% |
| 2025-05-30 | 18.29 | 18.29 | 18.00 | 18.07 | -1.52% | 1.57 | 1.33% |
| 2025-05-29 | 18.05 | 18.42 | 18.03 | 18.35 | +1.88% | 2.25 | 1.89% |
| 2025-05-28 | 18.03 | 18.19 | 17.92 | 18.01 | -0.39% | 1.83 | 1.55% |
| 2025-05-27 | 18.44 | 18.46 | 18.01 | 18.08 | -2.11% | 2.22 | 1.87% |