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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 9.43 | 9.83 | 9.41 | 9.58 | -0.10% | 2.08 | 3.31% |
| 2024-02-20 | 9.46 | 9.80 | 9.25 | 9.59 | +1.05% | 2.18 | 3.54% |
| 2024-02-19 | 9.45 | 9.61 | 9.27 | 9.49 | +1.38% | 2.39 | 3.91% |
| 2024-02-08 | 8.78 | 9.53 | 8.78 | 9.37 | +6.82% | 2.21 | 3.68% |
| 2024-02-07 | 8.38 | 8.97 | 8.28 | 8.77 | +4.76% | 2.13 | 3.77% |
| 2024-02-06 | 7.57 | 8.53 | 7.43 | 8.37 | +7.28% | 2.10 | 4.05% |
| 2024-02-05 | 8.62 | 8.62 | 7.80 | 7.80 | -10.00% | 2.15 | 4.12% |
| 2024-02-02 | 9.16 | 9.29 | 8.27 | 8.67 | -4.71% | 1.73 | 3.05% |
| 2024-02-01 | 9.24 | 9.40 | 8.99 | 9.10 | -2.56% | 1.24 | 2.09% |
| 2024-01-31 | 9.81 | 9.85 | 9.27 | 9.34 | -3.20% | 1.43 | 2.32% |
| 2024-01-30 | 9.96 | 10.06 | 9.60 | 9.64 | -3.59% | 0.99 | 1.56% |
| 2024-01-29 | 10.33 | 10.40 | 9.95 | 10.00 | -3.09% | 1.24 | 1.88% |
| 2024-01-26 | 10.30 | 10.54 | 10.21 | 10.32 | +0.19% | 1.25 | 1.86% |
| 2024-01-25 | 9.92 | 10.32 | 9.82 | 10.30 | +3.92% | 1.63 | 2.48% |
| 2024-01-24 | 9.94 | 10.11 | 9.52 | 9.91 | +0.10% | 1.63 | 2.57% |
| 2024-01-23 | 9.78 | 10.08 | 9.65 | 9.90 | +3.54% | 1.79 | 2.80% |
| 2024-01-22 | 10.28 | 10.34 | 9.50 | 9.56 | -7.07% | 1.46 | 2.27% |
| 2024-01-19 | 10.40 | 10.55 | 10.29 | 10.29 | -1.34% | 0.72 | 1.08% |
| 2024-01-18 | 10.45 | 10.54 | 10.11 | 10.43 | -0.76% | 1.69 | 2.53% |
| 2024-01-17 | 10.85 | 10.88 | 10.49 | 10.51 | -3.74% | 1.00 | 1.44% |