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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 11.34 | 12.16 | 11.26 | 11.94 | +4.45% | 4.45 | 5.76% |
| 2024-08-14 | 11.61 | 11.71 | 11.38 | 11.43 | -2.39% | 2.36 | 3.13% |
| 2024-08-13 | 11.73 | 11.82 | 11.45 | 11.71 | +0.34% | 2.40 | 3.16% |
| 2024-08-12 | 11.99 | 12.01 | 11.58 | 11.67 | -3.39% | 3.38 | 4.40% |
| 2024-08-09 | 12.56 | 12.70 | 12.06 | 12.08 | -2.34% | 4.70 | 5.85% |
| 2024-08-08 | 12.98 | 13.33 | 12.28 | 12.37 | -4.10% | 7.93 | 9.53% |
| 2024-08-07 | 12.05 | 13.35 | 12.05 | 12.90 | +6.25% | 8.97 | 10.68% |
| 2024-08-06 | 11.88 | 12.40 | 11.85 | 12.14 | +3.93% | 4.60 | 5.83% |
| 2024-08-05 | 12.33 | 12.54 | 11.63 | 11.68 | -6.02% | 5.25 | 6.67% |
| 2024-08-02 | 12.59 | 13.07 | 12.33 | 12.43 | -2.58% | 6.03 | 7.25% |
| 2024-08-01 | 12.76 | 12.84 | 12.57 | 12.76 | -0.62% | 3.87 | 4.66% |
| 2024-07-31 | 12.52 | 12.90 | 12.33 | 12.84 | +3.38% | 5.79 | 6.97% |
| 2024-07-30 | 12.11 | 12.52 | 11.91 | 12.42 | +0.97% | 4.64 | 5.82% |
| 2024-07-29 | 12.56 | 12.75 | 12.13 | 12.30 | -1.36% | 5.03 | 6.20% |
| 2024-07-26 | 12.30 | 12.62 | 12.11 | 12.47 | -1.26% | 5.25 | 6.48% |
| 2024-07-25 | 12.47 | 13.02 | 12.46 | 12.63 | +1.36% | 5.73 | 6.90% |
| 2024-07-24 | 12.15 | 12.74 | 12.05 | 12.46 | +1.88% | 6.38 | 7.86% |
| 2024-07-23 | 12.88 | 13.19 | 12.11 | 12.23 | -4.67% | 9.07 | 11.05% |
| 2024-07-22 | 12.95 | 13.55 | 12.78 | 12.83 | -0.93% | 7.84 | 9.12% |
| 2024-07-19 | 13.06 | 13.20 | 12.76 | 12.95 | -2.63% | 8.67 | 10.23% |