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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.33 | 18.55 | 18.29 | 18.47 | +0.65% | 1.66 | 1.38% |
| 2025-05-23 | 18.70 | 18.82 | 18.35 | 18.35 | -1.87% | 2.23 | 1.83% |
| 2025-05-22 | 18.98 | 19.07 | 18.68 | 18.70 | -2.14% | 2.39 | 1.94% |
| 2025-05-21 | 19.09 | 19.27 | 18.87 | 19.11 | +0.05% | 2.67 | 2.15% |
| 2025-05-20 | 19.07 | 19.17 | 18.93 | 19.10 | +0.10% | 1.98 | 1.59% |
| 2025-05-19 | 19.20 | 19.32 | 18.79 | 19.08 | -0.62% | 2.19 | 1.77% |
| 2025-05-16 | 19.22 | 19.64 | 19.06 | 19.20 | -0.67% | 3.11 | 2.46% |
| 2025-05-15 | 19.29 | 19.90 | 19.19 | 19.33 | -0.21% | 4.87 | 3.81% |
| 2025-05-14 | 19.31 | 19.61 | 19.15 | 19.37 | +0.36% | 3.08 | 2.43% |
| 2025-05-13 | 19.91 | 19.91 | 19.25 | 19.30 | -1.93% | 3.78 | 2.96% |
| 2025-05-12 | 19.40 | 20.17 | 19.24 | 19.68 | +2.71% | 5.08 | 3.95% |
| 2025-05-09 | 19.43 | 19.46 | 19.00 | 19.16 | -1.24% | 2.30 | 1.84% |
| 2025-05-08 | 19.25 | 19.42 | 19.16 | 19.40 | +0.57% | 2.37 | 1.88% |
| 2025-05-07 | 19.68 | 19.75 | 19.11 | 19.29 | -0.72% | 3.77 | 2.98% |
| 2025-05-06 | 18.72 | 19.43 | 18.67 | 19.43 | +4.74% | 5.19 | 4.11% |