云南锗业 sz.002428
87.10
+3.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 68.32 | 70.48 | 66.74 | 68.40 | +0.29% | 80.82 | 18.08% |
| 2026-04-20 | 63.86 | 68.20 | 63.68 | 68.20 | +10.00% | 77.75 | 17.73% |
| 2026-04-17 | 60.53 | 62.00 | 59.07 | 62.00 | +10.01% | 61.70 | 15.39% |
| 2026-04-16 | 56.27 | 57.40 | 55.51 | 56.36 | -1.38% | 36.44 | 9.90% |
| 2026-04-15 | 59.71 | 59.85 | 56.70 | 57.15 | -2.94% | 45.78 | 12.15% |
| 2026-04-14 | 56.00 | 60.64 | 54.56 | 58.88 | +6.80% | 68.09 | 17.85% |
| 2026-04-13 | 57.11 | 57.39 | 54.16 | 55.13 | -2.92% | 44.79 | 12.42% |
| 2026-04-10 | 58.29 | 59.50 | 53.65 | 56.79 | +2.16% | 67.17 | 18.26% |
| 2026-04-09 | 53.80 | 56.70 | 53.35 | 55.59 | +2.47% | 51.37 | 14.18% |
| 2026-04-08 | 54.00 | 55.03 | 52.03 | 54.25 | +2.82% | 56.88 | 16.35% |
| 2026-04-07 | 51.91 | 54.75 | 51.08 | 52.76 | +2.03% | 46.68 | 13.53% |
| 2026-04-03 | 49.06 | 52.25 | 49.06 | 51.71 | +8.86% | 55.69 | 16.64% |
| 2026-04-02 | 48.01 | 49.61 | 46.11 | 47.50 | -4.81% | 33.32 | 10.70% |
| 2026-04-01 | 51.21 | 51.51 | 48.11 | 49.90 | +2.02% | 37.31 | 11.51% |
| 2026-03-31 | 52.00 | 52.80 | 48.01 | 48.91 | -6.57% | 46.00 | 14.13% |
| 2026-03-30 | 51.36 | 54.30 | 50.20 | 52.35 | +1.93% | 56.65 | 16.43% |
| 2026-03-27 | 44.88 | 51.36 | 44.88 | 51.36 | +10.00% | 38.70 | 12.18% |
| 2026-03-26 | 48.20 | 48.64 | 46.09 | 46.69 | -3.59% | 35.97 | 11.71% |
| 2026-03-25 | 48.00 | 49.13 | 46.81 | 48.43 | +8.44% | 61.71 | 19.62% |
| 2026-03-24 | 43.70 | 44.66 | 41.21 | 44.66 | +10.00% | 36.02 | 12.82% |