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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 10.26 | 10.52 | 10.03 | 10.08 | -3.25% | 2.49 | 3.73% |
| 2024-04-18 | 10.27 | 10.57 | 10.07 | 10.42 | +0.77% | 2.59 | 3.81% |
| 2024-04-17 | 9.86 | 10.37 | 9.86 | 10.34 | +4.32% | 3.50 | 5.24% |
| 2024-04-16 | 10.87 | 10.95 | 9.91 | 9.91 | -9.95% | 4.59 | 6.92% |
| 2024-04-15 | 11.26 | 11.26 | 10.66 | 11.01 | -5.07% | 4.64 | 6.45% |
| 2024-04-12 | 11.94 | 12.07 | 11.56 | 11.60 | -2.27% | 3.92 | 5.10% |
| 2024-04-11 | 11.49 | 12.25 | 11.26 | 11.87 | +1.62% | 5.54 | 7.16% |
| 2024-04-10 | 12.08 | 12.12 | 11.46 | 11.68 | -4.64% | 5.19 | 6.75% |
| 2024-04-09 | 11.69 | 12.27 | 11.66 | 12.24 | +3.19% | 6.24 | 7.93% |
| 2024-04-08 | 11.99 | 12.54 | 11.86 | 11.87 | -1.00% | 8.31 | 10.40% |
| 2024-04-03 | 11.77 | 12.42 | 11.54 | 11.99 | +3.08% | 8.23 | 10.51% |
| 2024-04-02 | 11.29 | 11.72 | 11.27 | 11.63 | +2.28% | 3.53 | 4.66% |
| 2024-04-01 | 11.07 | 11.51 | 11.07 | 11.37 | +2.79% | 2.96 | 3.98% |
| 2024-03-29 | 10.96 | 11.09 | 10.65 | 11.06 | +2.02% | 2.37 | 3.31% |
| 2024-03-28 | 10.51 | 10.95 | 10.42 | 10.84 | +3.03% | 3.35 | 4.79% |
| 2024-03-27 | 11.64 | 11.69 | 10.51 | 10.52 | -8.17% | 6.10 | 8.68% |
| 2024-03-26 | 11.34 | 11.69 | 10.91 | 11.46 | +1.05% | 3.67 | 5.05% |
| 2024-03-25 | 11.55 | 11.78 | 11.28 | 11.34 | -1.90% | 2.91 | 3.88% |
| 2024-03-22 | 11.73 | 11.83 | 11.49 | 11.56 | -2.36% | 2.66 | 3.53% |
| 2024-03-21 | 11.86 | 12.09 | 11.69 | 11.84 | -0.25% | 3.43 | 4.47% |