云南锗业 sz.002428
80.22
-5.26%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-15 | 11.29 | 11.32 | 10.87 | 11.06 | -2.29% | 1.23 | 1.72% |
| 2024-01-12 | 11.36 | 11.52 | 11.31 | 11.32 | -0.79% | 0.78 | 1.06% |
| 2024-01-11 | 11.16 | 11.45 | 11.14 | 11.41 | +2.14% | 0.88 | 1.20% |
| 2024-01-10 | 11.31 | 11.43 | 11.09 | 11.17 | -0.97% | 0.85 | 1.17% |
| 2024-01-09 | 11.22 | 11.44 | 11.22 | 11.28 | +0.35% | 0.81 | 1.10% |
| 2024-01-08 | 11.67 | 11.69 | 11.24 | 11.24 | -3.75% | 1.14 | 1.54% |
| 2024-01-05 | 11.89 | 12.06 | 11.63 | 11.68 | -2.09% | 1.00 | 1.30% |
| 2024-01-04 | 12.10 | 12.14 | 11.87 | 11.93 | -1.72% | 0.90 | 1.16% |
| 2024-01-03 | 12.29 | 12.35 | 12.09 | 12.14 | -1.85% | 1.26 | 1.60% |
| 2024-01-02 | 12.25 | 12.48 | 12.23 | 12.36 | +0.65% | 1.38 | 1.72% |
| 2023-12-29 | 12.08 | 12.33 | 12.06 | 12.28 | +1.57% | 1.36 | 1.72% |
| 2023-12-28 | 11.74 | 12.18 | 11.70 | 12.10 | +3.23% | 1.77 | 2.28% |
| 2023-12-27 | 11.55 | 11.75 | 11.46 | 11.72 | +1.73% | 0.86 | 1.14% |
| 2023-12-26 | 11.85 | 11.85 | 11.49 | 11.52 | -2.69% | 0.98 | 1.30% |
| 2023-12-25 | 11.76 | 11.96 | 11.66 | 11.84 | +0.17% | 0.98 | 1.27% |
| 2023-12-22 | 11.83 | 12.02 | 11.73 | 11.82 | -0.17% | 1.70 | 2.21% |
| 2023-12-21 | 11.94 | 11.94 | 11.42 | 11.84 | -1.82% | 2.47 | 3.26% |
| 2023-12-20 | 12.32 | 12.36 | 12.05 | 12.06 | -2.18% | 1.09 | 1.38% |
| 2023-12-19 | 12.42 | 12.48 | 12.20 | 12.32 | -0.96% | 1.35 | 1.68% |
| 2023-12-18 | 12.66 | 12.73 | 12.39 | 12.44 | -2.73% | 1.44 | 1.78% |