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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 9.90 | 10.03 | 9.55 | 9.55 | -3.81% | 1.57 | 2.46% |
| 2024-06-19 | 9.84 | 10.46 | 9.82 | 9.93 | +2.57% | 2.98 | 4.49% |
| 2024-06-18 | 9.49 | 9.82 | 9.43 | 9.68 | +2.21% | 1.30 | 2.05% |
| 2024-06-17 | 9.44 | 9.64 | 9.41 | 9.48 | -0.42% | 0.67 | 1.08% |
| 2024-06-14 | 9.43 | 9.55 | 9.31 | 9.51 | +0.53% | 0.91 | 1.47% |
| 2024-06-13 | 9.55 | 9.59 | 9.36 | 9.47 | -0.52% | 1.00 | 1.61% |
| 2024-06-12 | 9.46 | 9.58 | 9.41 | 9.51 | +0.10% | 0.88 | 1.40% |
| 2024-06-11 | 9.29 | 9.51 | 9.07 | 9.50 | +1.60% | 1.08 | 1.76% |
| 2024-06-07 | 9.33 | 9.47 | 9.23 | 9.36 | +0.97% | 1.03 | 1.69% |
| 2024-06-06 | 9.58 | 9.69 | 9.22 | 9.27 | -2.41% | 1.61 | 2.62% |
| 2024-06-05 | 9.51 | 9.68 | 9.42 | 9.49 | -1.65% | 1.13 | 1.80% |
| 2024-06-04 | 9.64 | 9.67 | 9.38 | 9.65 | -0.31% | 1.72 | 2.76% |
| 2024-06-03 | 10.16 | 10.17 | 9.57 | 9.68 | -4.99% | 2.55 | 3.98% |
| 2024-05-31 | 10.06 | 10.40 | 10.04 | 10.19 | +0.89% | 1.73 | 2.59% |
| 2024-05-30 | 10.34 | 10.43 | 10.06 | 10.10 | -2.97% | 2.34 | 3.50% |
| 2024-05-29 | 10.15 | 10.46 | 10.07 | 10.41 | +3.47% | 3.59 | 5.29% |
| 2024-05-28 | 9.74 | 10.42 | 9.72 | 10.06 | +1.81% | 3.00 | 4.51% |
| 2024-05-27 | 9.64 | 9.90 | 9.52 | 9.88 | +2.69% | 1.53 | 2.40% |
| 2024-05-24 | 9.81 | 9.85 | 9.62 | 9.62 | -1.93% | 1.43 | 2.24% |
| 2024-05-23 | 10.06 | 10.09 | 9.76 | 9.81 | -4.00% | 2.11 | 3.25% |