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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 11.76 | 12.01 | 11.63 | 11.87 | +0.76% | 2.81 | 3.68% |
| 2024-03-19 | 11.71 | 11.99 | 11.57 | 11.78 | +0.60% | 3.25 | 4.23% |
| 2024-03-18 | 11.62 | 11.72 | 11.46 | 11.71 | +0.77% | 2.84 | 3.76% |
| 2024-03-15 | 11.26 | 11.66 | 11.09 | 11.62 | +3.19% | 3.28 | 4.44% |
| 2024-03-14 | 11.30 | 11.51 | 11.13 | 11.26 | -0.44% | 2.52 | 3.43% |
| 2024-03-13 | 11.25 | 11.45 | 11.18 | 11.31 | +0.44% | 2.66 | 3.62% |
| 2024-03-12 | 11.31 | 11.41 | 11.06 | 11.26 | -0.18% | 2.60 | 3.58% |
| 2024-03-11 | 11.16 | 11.37 | 11.12 | 11.28 | +0.09% | 2.48 | 3.41% |
| 2024-03-08 | 11.06 | 11.34 | 10.93 | 11.27 | +1.53% | 2.66 | 3.68% |
| 2024-03-07 | 11.04 | 11.69 | 11.01 | 11.10 | +0.91% | 4.22 | 5.75% |
| 2024-03-06 | 10.93 | 11.17 | 10.78 | 11.00 | -0.36% | 2.29 | 3.22% |
| 2024-03-05 | 11.21 | 11.29 | 10.97 | 11.04 | -3.99% | 3.60 | 5.00% |
| 2024-03-04 | 11.12 | 11.68 | 11.02 | 11.50 | +3.40% | 5.28 | 7.18% |
| 2024-03-01 | 11.12 | 11.39 | 10.93 | 11.12 | +2.86% | 4.73 | 6.56% |
| 2024-02-29 | 10.24 | 10.82 | 10.21 | 10.81 | +6.79% | 3.76 | 5.48% |
| 2024-02-28 | 10.84 | 11.15 | 10.07 | 10.12 | -6.79% | 4.06 | 5.84% |
| 2024-02-27 | 10.14 | 11.06 | 10.11 | 10.86 | +5.83% | 3.81 | 5.51% |
| 2024-02-26 | 10.41 | 10.86 | 10.17 | 10.26 | +0.59% | 2.90 | 4.31% |
| 2024-02-23 | 9.86 | 10.25 | 9.81 | 10.20 | +3.85% | 1.91 | 2.94% |
| 2024-02-22 | 9.59 | 9.84 | 9.52 | 9.82 | +2.49% | 1.70 | 2.69% |