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 |
|---|---|---|---|---|---|---|---|
| 2023-12-15 | 12.71 | 12.93 | 12.71 | 12.79 | +0.23% | 1.32 | 1.59% |
| 2023-12-14 | 13.14 | 13.21 | 12.74 | 12.76 | -1.91% | 2.34 | 2.79% |
| 2023-12-13 | 13.17 | 13.18 | 12.99 | 13.01 | -1.36% | 1.52 | 1.79% |
| 2023-12-12 | 13.09 | 13.26 | 13.08 | 13.19 | -0.08% | 1.81 | 2.12% |
| 2023-12-11 | 13.14 | 13.28 | 12.88 | 13.20 | +0.61% | 2.66 | 3.13% |
| 2023-12-08 | 13.25 | 13.38 | 13.03 | 13.12 | -1.27% | 2.78 | 3.27% |
| 2023-12-07 | 13.45 | 13.45 | 13.09 | 13.29 | -1.19% | 3.34 | 3.89% |
| 2023-12-06 | 13.36 | 13.83 | 13.21 | 13.45 | +0.82% | 5.12 | 5.83% |
| 2023-12-05 | 13.86 | 13.86 | 13.32 | 13.34 | -4.01% | 6.99 | 8.00% |
| 2023-12-04 | 12.95 | 13.90 | 12.93 | 13.90 | +10.02% | 7.65 | 8.70% |
| 2023-12-01 | 12.41 | 12.83 | 12.28 | 12.63 | +2.34% | 2.34 | 2.86% |
| 2023-11-30 | 12.50 | 12.59 | 12.23 | 12.34 | -1.51% | 1.38 | 1.72% |
| 2023-11-29 | 12.56 | 12.75 | 12.50 | 12.53 | -0.24% | 1.51 | 1.85% |
| 2023-11-28 | 12.57 | 12.61 | 12.38 | 12.56 | +0.08% | 0.89 | 1.10% |
| 2023-11-27 | 12.45 | 12.69 | 12.42 | 12.55 | +0.08% | 1.10 | 1.35% |
| 2023-11-24 | 12.81 | 12.81 | 12.51 | 12.54 | -2.48% | 1.22 | 1.49% |
| 2023-11-23 | 12.72 | 12.87 | 12.66 | 12.86 | +1.10% | 1.19 | 1.44% |
| 2023-11-22 | 13.03 | 13.12 | 12.72 | 12.72 | -3.04% | 2.13 | 2.55% |
| 2023-11-21 | 13.25 | 13.50 | 13.10 | 13.12 | -0.98% | 2.31 | 2.69% |
| 2023-11-20 | 13.23 | 13.33 | 13.15 | 13.25 | +0.08% | 1.59 | 1.85% |