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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 10.26 | 10.34 | 10.18 | 10.22 | -0.29% | 1.17 | 1.74% |
| 2024-05-21 | 10.54 | 10.62 | 10.22 | 10.25 | -3.29% | 1.99 | 2.93% |
| 2024-05-20 | 10.45 | 10.61 | 10.21 | 10.60 | +3.80% | 3.01 | 4.38% |
| 2024-05-17 | 10.12 | 10.22 | 9.93 | 10.21 | +0.89% | 1.56 | 2.37% |
| 2024-05-16 | 10.27 | 10.45 | 10.08 | 10.12 | -0.68% | 2.01 | 2.99% |
| 2024-05-15 | 10.21 | 10.38 | 10.03 | 10.19 | -0.39% | 1.37 | 2.04% |
| 2024-05-14 | 10.26 | 10.41 | 10.12 | 10.23 | 0.00% | 1.47 | 2.19% |
| 2024-05-13 | 10.67 | 10.67 | 10.17 | 10.23 | -4.91% | 2.73 | 4.03% |
| 2024-05-10 | 11.14 | 11.22 | 10.63 | 10.76 | -2.09% | 2.97 | 4.19% |
| 2024-05-09 | 10.54 | 11.04 | 10.54 | 10.99 | +3.57% | 4.00 | 5.59% |
| 2024-05-08 | 10.92 | 10.98 | 10.59 | 10.61 | -2.83% | 4.33 | 6.17% |
| 2024-05-07 | 10.29 | 11.30 | 10.29 | 10.92 | +6.30% | 7.57 | 10.52% |
| 2024-05-06 | 10.17 | 10.40 | 10.17 | 10.27 | +1.48% | 2.06 | 3.06% |
| 2024-04-30 | 10.55 | 10.68 | 10.09 | 10.12 | -5.93% | 3.37 | 5.02% |
| 2024-04-29 | 10.40 | 10.89 | 10.38 | 10.76 | +4.05% | 2.66 | 3.81% |
| 2024-04-26 | 10.00 | 10.40 | 9.92 | 10.34 | +3.59% | 2.12 | 3.16% |
| 2024-04-25 | 9.96 | 10.15 | 9.87 | 9.98 | -0.60% | 1.33 | 2.02% |
| 2024-04-24 | 9.73 | 10.04 | 9.64 | 10.04 | +3.49% | 1.61 | 2.48% |
| 2024-04-23 | 9.79 | 9.92 | 9.68 | 9.70 | -2.11% | 1.70 | 2.65% |
| 2024-04-22 | 9.97 | 10.21 | 9.72 | 9.91 | -1.68% | 1.93 | 2.95% |