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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 13.15 | 13.15 | 12.66 | 12.68 | -2.90% | 2.64 | 3.16% |
| 2023-10-19 | 12.29 | 13.67 | 12.25 | 13.06 | +4.55% | 5.65 | 6.62% |
| 2023-10-18 | 13.00 | 13.00 | 12.48 | 12.49 | -3.83% | 1.94 | 2.37% |
| 2023-10-17 | 13.00 | 13.16 | 12.75 | 12.99 | +0.31% | 1.75 | 2.09% |
| 2023-10-16 | 13.35 | 13.35 | 12.86 | 12.95 | -2.99% | 2.66 | 3.15% |
| 2023-10-13 | 13.47 | 13.58 | 13.18 | 13.35 | -1.69% | 2.89 | 3.34% |
| 2023-10-12 | 13.76 | 13.77 | 13.38 | 13.58 | -2.01% | 3.48 | 3.95% |
| 2023-10-11 | 13.45 | 14.05 | 13.17 | 13.86 | +3.04% | 6.41 | 7.25% |
| 2023-10-10 | 13.08 | 13.65 | 13.07 | 13.45 | +2.97% | 4.15 | 4.78% |
| 2023-10-09 | 13.04 | 13.24 | 12.87 | 13.06 | -0.61% | 1.58 | 1.86% |
| 2023-09-28 | 13.01 | 13.19 | 12.98 | 13.14 | +1.15% | 1.74 | 2.05% |
| 2023-09-27 | 12.98 | 13.13 | 12.93 | 12.99 | +0.23% | 1.46 | 1.72% |
| 2023-09-26 | 13.08 | 13.15 | 12.93 | 12.96 | -1.66% | 1.79 | 2.12% |
| 2023-09-25 | 13.46 | 13.46 | 13.05 | 13.18 | -2.22% | 2.84 | 3.33% |
| 2023-09-22 | 13.32 | 13.63 | 13.26 | 13.48 | +1.20% | 2.72 | 3.12% |
| 2023-09-21 | 13.30 | 13.57 | 13.23 | 13.32 | -1.11% | 2.18 | 2.51% |
| 2023-09-20 | 13.82 | 13.85 | 13.43 | 13.47 | -2.59% | 3.48 | 3.95% |
| 2023-09-19 | 14.22 | 14.28 | 13.81 | 13.83 | -3.41% | 4.01 | 4.43% |
| 2023-09-18 | 14.43 | 14.44 | 14.05 | 14.32 | -3.04% | 6.47 | 7.01% |
| 2023-09-15 | 13.94 | 14.82 | 13.94 | 14.77 | +5.86% | 9.09 | 9.71% |