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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 13.15 | 13.30 | 13.08 | 13.24 | +0.53% | 1.48 | 1.73% |
| 2023-11-16 | 13.28 | 13.33 | 13.16 | 13.17 | -1.20% | 1.47 | 1.71% |
| 2023-11-15 | 13.53 | 13.58 | 13.21 | 13.33 | -0.74% | 2.09 | 2.42% |
| 2023-11-14 | 13.36 | 13.63 | 13.28 | 13.43 | +0.37% | 1.90 | 2.18% |
| 2023-11-13 | 13.24 | 13.46 | 13.21 | 13.38 | +1.13% | 2.07 | 2.39% |
| 2023-11-10 | 13.29 | 13.49 | 13.17 | 13.23 | -1.04% | 2.10 | 2.43% |
| 2023-11-09 | 13.33 | 14.07 | 13.32 | 13.37 | -0.30% | 3.59 | 4.06% |
| 2023-11-08 | 13.57 | 13.67 | 13.30 | 13.41 | -1.10% | 3.12 | 3.58% |
| 2023-11-07 | 13.06 | 13.76 | 13.02 | 13.56 | +3.42% | 4.65 | 5.33% |
| 2023-11-06 | 13.07 | 13.14 | 12.91 | 13.11 | +1.39% | 2.85 | 3.38% |
| 2023-11-03 | 12.39 | 13.39 | 12.39 | 12.93 | +4.51% | 4.21 | 5.03% |
| 2023-11-02 | 12.71 | 12.82 | 12.35 | 12.37 | -3.35% | 1.76 | 2.17% |
| 2023-11-01 | 12.74 | 13.13 | 12.55 | 12.80 | +0.47% | 1.81 | 2.17% |
| 2023-10-31 | 12.67 | 13.16 | 12.65 | 12.74 | +0.24% | 2.23 | 2.67% |
| 2023-10-30 | 12.50 | 12.75 | 12.46 | 12.71 | +0.87% | 1.74 | 2.13% |
| 2023-10-27 | 12.27 | 12.69 | 12.16 | 12.60 | +2.35% | 1.97 | 2.44% |
| 2023-10-26 | 12.31 | 12.38 | 12.14 | 12.31 | -0.56% | 1.52 | 1.91% |
| 2023-10-25 | 12.35 | 12.69 | 12.35 | 12.38 | -0.48% | 1.75 | 2.15% |
| 2023-10-24 | 12.11 | 12.53 | 12.11 | 12.44 | +2.88% | 2.33 | 2.92% |
| 2023-10-23 | 12.55 | 12.58 | 11.97 | 12.10 | -4.63% | 2.57 | 3.25% |