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 |
|---|---|---|---|---|---|---|---|
| 2024-12-16 | 21.18 | 21.37 | 20.56 | 20.72 | -3.08% | 8.66 | 6.34% |
| 2024-12-13 | 22.31 | 22.41 | 21.34 | 21.38 | -4.16% | 9.15 | 6.40% |
| 2024-12-12 | 22.62 | 22.62 | 21.87 | 22.30 | -1.59% | 11.11 | 7.65% |
| 2024-12-11 | 22.63 | 23.03 | 22.47 | 22.66 | -1.73% | 9.12 | 6.14% |
| 2024-12-10 | 23.46 | 23.71 | 22.32 | 23.06 | +0.52% | 15.91 | 10.57% |
| 2024-12-09 | 22.98 | 24.06 | 22.76 | 22.94 | -1.79% | 13.92 | 9.11% |
| 2024-12-06 | 24.59 | 24.59 | 23.26 | 23.36 | -4.99% | 20.53 | 13.23% |
| 2024-12-05 | 24.51 | 25.96 | 22.99 | 24.59 | +3.18% | 37.68 | 23.76% |
| 2024-12-04 | 23.83 | 23.83 | 23.37 | 23.83 | +10.00% | 18.16 | 11.67% |
| 2024-12-03 | 22.37 | 22.72 | 21.50 | 21.67 | -2.65% | 13.86 | 9.63% |
| 2024-12-02 | 21.58 | 22.46 | 21.18 | 22.25 | +3.15% | 15.11 | 10.48% |
| 2024-11-29 | 21.37 | 21.79 | 20.65 | 21.58 | -0.09% | 13.56 | 9.77% |
| 2024-11-28 | 20.98 | 22.26 | 20.88 | 21.60 | +1.98% | 16.73 | 11.77% |
| 2024-11-27 | 20.97 | 21.23 | 19.93 | 21.18 | -1.76% | 13.29 | 9.87% |
| 2024-11-26 | 20.84 | 22.51 | 20.71 | 21.56 | +3.25% | 18.71 | 13.19% |
| 2024-11-25 | 20.88 | 21.47 | 20.42 | 20.88 | -0.24% | 11.54 | 8.44% |
| 2024-11-22 | 21.54 | 22.17 | 20.87 | 20.93 | -2.87% | 18.42 | 13.12% |
| 2024-11-21 | 21.57 | 22.05 | 21.19 | 21.55 | -0.64% | 12.74 | 8.99% |
| 2024-11-20 | 21.37 | 21.92 | 21.28 | 21.69 | +1.50% | 12.99 | 9.21% |
| 2024-11-19 | 20.65 | 21.53 | 20.59 | 21.37 | +5.32% | 15.80 | 11.48% |