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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 12.56 | 13.58 | 12.38 | 13.30 | +7.77% | 12.30 | 14.53% |
| 2024-07-17 | 12.72 | 12.84 | 12.31 | 12.34 | -1.28% | 6.64 | 8.08% |
| 2024-07-16 | 12.39 | 12.64 | 12.16 | 12.50 | -0.48% | 6.63 | 8.20% |
| 2024-07-15 | 12.35 | 12.81 | 12.15 | 12.56 | +0.16% | 7.91 | 9.64% |
| 2024-07-12 | 12.67 | 13.15 | 12.39 | 12.54 | -1.34% | 10.12 | 12.17% |
| 2024-07-11 | 11.82 | 13.00 | 11.68 | 12.71 | +7.52% | 12.88 | 15.70% |
| 2024-07-10 | 12.20 | 12.36 | 11.73 | 11.82 | -4.59% | 8.78 | 11.22% |
| 2024-07-09 | 12.21 | 12.67 | 12.02 | 12.39 | +1.22% | 10.59 | 13.08% |
| 2024-07-08 | 11.97 | 12.64 | 11.83 | 12.24 | +5.60% | 11.12 | 13.98% |
| 2024-07-05 | 11.18 | 11.64 | 10.97 | 11.59 | +2.29% | 6.09 | 8.18% |
| 2024-07-04 | 11.77 | 11.86 | 11.28 | 11.33 | -1.48% | 6.64 | 8.75% |
| 2024-07-03 | 11.39 | 11.94 | 11.32 | 11.50 | +0.70% | 7.61 | 10.04% |
| 2024-07-02 | 10.87 | 11.78 | 10.85 | 11.42 | +4.00% | 7.77 | 10.50% |
| 2024-07-01 | 10.96 | 11.17 | 10.45 | 10.98 | +1.29% | 5.79 | 8.18% |
| 2024-06-28 | 10.76 | 11.08 | 10.64 | 10.84 | -0.37% | 4.91 | 6.90% |
| 2024-06-27 | 11.36 | 11.53 | 10.79 | 10.88 | -0.46% | 9.17 | 12.59% |
| 2024-06-26 | 10.30 | 10.93 | 10.13 | 10.93 | +10.05% | 7.20 | 10.41% |
| 2024-06-25 | 9.71 | 10.33 | 9.71 | 9.93 | +1.43% | 3.00 | 4.59% |
| 2024-06-24 | 9.44 | 10.15 | 9.14 | 9.79 | +3.37% | 2.56 | 4.07% |
| 2024-06-21 | 9.58 | 9.60 | 9.38 | 9.47 | -0.84% | 0.87 | 1.39% |