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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 11.86 | 11.90 | 11.36 | 11.39 | -3.55% | 2.69 | 3.54% |
| 2024-09-11 | 11.82 | 11.89 | 11.71 | 11.81 | -0.76% | 1.67 | 2.17% |
| 2024-09-10 | 11.68 | 11.92 | 11.48 | 11.90 | +1.19% | 2.45 | 3.21% |
| 2024-09-09 | 12.33 | 12.33 | 11.61 | 11.76 | -4.38% | 4.11 | 5.29% |
| 2024-09-06 | 12.20 | 12.38 | 12.00 | 12.30 | +0.90% | 4.37 | 5.48% |
| 2024-09-05 | 12.37 | 12.45 | 12.05 | 12.19 | +0.08% | 3.15 | 3.96% |
| 2024-09-04 | 12.63 | 12.66 | 12.14 | 12.18 | -3.79% | 5.34 | 6.63% |
| 2024-09-03 | 12.79 | 13.11 | 12.54 | 12.66 | -5.51% | 8.55 | 10.22% |
| 2024-09-02 | 13.74 | 14.22 | 13.34 | 13.40 | -0.52% | 10.07 | 11.19% |
| 2024-08-30 | 13.50 | 13.69 | 13.30 | 13.47 | +1.50% | 7.97 | 9.03% |
| 2024-08-29 | 13.59 | 13.80 | 13.25 | 13.27 | -2.35% | 10.46 | 11.88% |
| 2024-08-28 | 12.58 | 13.59 | 12.49 | 13.59 | +10.02% | 12.85 | 14.69% |
| 2024-08-27 | 12.67 | 12.75 | 12.19 | 12.35 | -2.06% | 4.46 | 5.48% |
| 2024-08-26 | 12.43 | 12.76 | 12.38 | 12.61 | +2.60% | 4.62 | 5.62% |
| 2024-08-23 | 11.70 | 12.42 | 11.58 | 12.29 | +4.41% | 4.77 | 6.02% |
| 2024-08-22 | 12.16 | 12.16 | 11.75 | 11.77 | -3.44% | 3.00 | 3.85% |
| 2024-08-21 | 12.05 | 12.53 | 11.98 | 12.19 | 0.00% | 4.35 | 5.42% |
| 2024-08-20 | 11.75 | 12.34 | 11.45 | 12.19 | +2.95% | 5.36 | 6.86% |
| 2024-08-19 | 11.78 | 12.20 | 11.70 | 11.84 | +1.54% | 3.46 | 4.42% |
| 2024-08-16 | 12.10 | 12.19 | 11.65 | 11.66 | -2.34% | 3.09 | 3.99% |