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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 21.77 | 21.97 | 20.00 | 20.29 | -7.47% | 15.31 | 11.30% |
| 2024-11-15 | 22.50 | 22.96 | 21.68 | 21.92 | -2.62% | 14.94 | 10.18% |
| 2024-11-14 | 23.46 | 23.76 | 22.45 | 22.51 | -4.49% | 16.04 | 10.64% |
| 2024-11-13 | 24.26 | 24.85 | 23.04 | 23.57 | -3.04% | 21.15 | 13.56% |
| 2024-11-12 | 24.56 | 25.56 | 24.02 | 24.31 | -1.89% | 23.96 | 14.78% |
| 2024-11-11 | 24.96 | 26.60 | 24.60 | 24.78 | -6.83% | 37.99 | 23.08% |
| 2024-11-08 | 28.29 | 29.23 | 26.60 | 26.60 | -10.00% | 45.93 | 25.57% |
| 2024-11-07 | 25.53 | 29.55 | 25.16 | 29.55 | +10.00% | 62.67 | 33.29% |
| 2024-11-06 | 27.76 | 28.29 | 26.07 | 26.87 | +4.46% | 53.28 | 29.88% |
| 2024-11-05 | 23.30 | 25.72 | 22.84 | 25.72 | +9.99% | 20.89 | 12.81% |
| 2024-11-04 | 23.38 | 23.38 | 21.26 | 23.38 | +10.00% | 40.11 | 26.84% |
| 2024-11-01 | 19.32 | 21.26 | 19.00 | 21.26 | +10.03% | 19.75 | 14.51% |
| 2024-10-31 | 17.45 | 19.32 | 17.38 | 19.32 | +10.01% | 18.54 | 15.12% |
| 2024-10-30 | 16.54 | 18.07 | 16.45 | 17.56 | +4.76% | 13.80 | 12.12% |
| 2024-10-29 | 17.63 | 17.63 | 16.67 | 16.76 | -3.67% | 12.88 | 11.65% |
| 2024-10-28 | 16.12 | 17.42 | 16.12 | 17.40 | +9.01% | 15.27 | 13.80% |
| 2024-10-25 | 16.57 | 16.57 | 15.73 | 15.96 | -2.62% | 10.88 | 10.40% |
| 2024-10-24 | 16.19 | 16.92 | 15.87 | 16.39 | +3.34% | 14.91 | 13.94% |
| 2024-10-23 | 15.57 | 16.66 | 15.48 | 15.86 | +1.47% | 12.77 | 12.12% |
| 2024-10-22 | 15.76 | 16.55 | 15.38 | 15.64 | +0.90% | 17.37 | 16.60% |