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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 14.17 | 15.50 | 14.17 | 15.50 | +9.99% | 13.49 | 13.57% |
| 2024-10-18 | 13.62 | 14.28 | 13.60 | 14.09 | +2.99% | 5.76 | 6.29% |
| 2024-10-17 | 13.84 | 14.13 | 13.63 | 13.68 | -0.72% | 4.01 | 4.40% |
| 2024-10-16 | 13.44 | 14.07 | 13.42 | 13.78 | +0.66% | 3.69 | 4.08% |
| 2024-10-15 | 13.99 | 14.26 | 13.65 | 13.69 | -2.28% | 4.43 | 4.86% |
| 2024-10-14 | 13.32 | 14.02 | 13.27 | 14.01 | +5.89% | 5.43 | 6.05% |
| 2024-10-11 | 14.00 | 14.07 | 12.98 | 13.23 | -6.09% | 5.56 | 6.32% |
| 2024-10-10 | 14.48 | 14.77 | 13.90 | 14.09 | -1.54% | 7.10 | 7.59% |
| 2024-10-09 | 14.68 | 15.53 | 14.14 | 14.31 | -4.97% | 11.40 | 11.78% |
| 2024-10-08 | 15.27 | 15.27 | 13.97 | 15.06 | +8.49% | 13.03 | 13.48% |
| 2024-09-30 | 12.98 | 13.89 | 12.87 | 13.88 | +9.36% | 10.33 | 11.76% |
| 2024-09-27 | 11.81 | 12.78 | 11.80 | 12.69 | +8.08% | 6.93 | 8.55% |
| 2024-09-26 | 11.42 | 11.76 | 11.37 | 11.74 | +1.99% | 3.32 | 4.39% |
| 2024-09-25 | 11.68 | 11.86 | 11.46 | 11.51 | -0.35% | 4.18 | 5.47% |
| 2024-09-24 | 11.17 | 11.59 | 11.07 | 11.55 | +2.84% | 3.98 | 5.35% |
| 2024-09-23 | 10.88 | 11.36 | 10.67 | 11.23 | +2.74% | 3.08 | 4.24% |
| 2024-09-20 | 11.13 | 11.16 | 10.81 | 10.93 | -2.14% | 2.21 | 3.10% |
| 2024-09-19 | 11.04 | 11.34 | 10.91 | 11.17 | +1.82% | 2.54 | 3.49% |
| 2024-09-18 | 11.18 | 11.32 | 10.78 | 10.97 | -1.70% | 2.21 | 3.07% |
| 2024-09-13 | 11.35 | 11.53 | 11.04 | 11.16 | -2.02% | 2.41 | 3.27% |