云南锗业 sz.002428
88.24
+10.00%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 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% |
| 2024-12-31 | 19.65 | 19.75 | 18.87 | 18.87 | -3.91% | 4.34 | 3.47% |
| 2024-12-30 | 19.56 | 19.74 | 19.19 | 19.64 | +0.25% | 3.46 | 2.71% |
| 2024-12-27 | 19.48 | 19.89 | 19.30 | 19.59 | +0.05% | 4.38 | 3.40% |
| 2024-12-26 | 19.14 | 19.69 | 19.08 | 19.58 | +2.30% | 5.05 | 3.95% |
| 2024-12-25 | 20.13 | 20.13 | 19.12 | 19.14 | -4.91% | 6.67 | 5.26% |
| 2024-12-24 | 20.27 | 20.39 | 19.82 | 20.13 | -0.79% | 5.58 | 4.26% |
| 2024-12-23 | 20.89 | 21.13 | 20.27 | 20.29 | -3.61% | 5.76 | 4.27% |
| 2024-12-20 | 21.85 | 21.85 | 20.89 | 21.05 | +2.03% | 9.62 | 6.92% |
| 2024-12-19 | 20.37 | 20.67 | 20.23 | 20.63 | +0.05% | 4.15 | 3.10% |
| 2024-12-18 | 20.28 | 20.81 | 20.25 | 20.62 | +1.67% | 6.07 | 4.51% |
| 2024-12-17 | 20.52 | 20.72 | 20.19 | 20.28 | -2.12% | 5.36 | 4.01% |