云南锗业 sz.002428
87.10
+3.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.00 | 44.50 | 40.06 | 40.60 | -6.58% | 34.51 | 12.57% |
| 2026-03-20 | 43.45 | 43.46 | 43.45 | 43.46 | +10.00% | 8.41 | 2.96% |
| 2026-03-19 | 39.99 | 40.73 | 38.86 | 39.51 | -3.04% | 13.71 | 5.29% |
| 2026-03-18 | 40.11 | 41.36 | 39.84 | 40.75 | +1.52% | 11.74 | 4.42% |
| 2026-03-17 | 42.80 | 42.85 | 40.00 | 40.14 | -6.54% | 17.77 | 6.61% |
| 2026-03-16 | 43.77 | 44.97 | 41.68 | 42.95 | -0.95% | 19.92 | 7.13% |
| 2026-03-13 | 44.78 | 46.30 | 43.15 | 43.36 | -4.01% | 20.50 | 7.04% |
| 2026-03-12 | 46.01 | 47.30 | 44.05 | 45.17 | -1.80% | 23.64 | 7.97% |
| 2026-03-11 | 46.30 | 49.00 | 45.50 | 46.00 | +3.09% | 39.74 | 12.94% |
| 2026-03-10 | 43.46 | 45.20 | 42.51 | 44.62 | +4.45% | 22.81 | 7.90% |
| 2026-03-09 | 41.46 | 43.00 | 39.41 | 42.72 | -1.09% | 22.53 | 8.41% |
| 2026-03-06 | 44.43 | 44.96 | 42.90 | 43.19 | -2.26% | 19.71 | 6.94% |
| 2026-03-05 | 45.30 | 45.88 | 43.61 | 44.19 | -0.58% | 30.00 | 10.31% |
| 2026-03-04 | 42.63 | 46.25 | 41.74 | 44.45 | +1.25% | 36.84 | 12.66% |
| 2026-03-03 | 47.81 | 48.83 | 43.41 | 43.90 | -3.90% | 58.65 | 19.48% |
| 2026-03-02 | 48.26 | 48.36 | 43.91 | 45.68 | -5.35% | 63.50 | 21.37% |
| 2026-02-27 | 44.66 | 48.83 | 44.40 | 48.26 | +8.72% | 79.59 | 25.73% |
| 2026-02-26 | 44.38 | 44.39 | 43.00 | 44.39 | +10.01% | 17.61 | 6.09% |
| 2026-02-25 | 40.30 | 40.35 | 39.26 | 40.35 | +10.01% | 14.69 | 5.59% |
| 2026-02-24 | 36.89 | 37.45 | 36.30 | 36.68 | +4.71% | 17.42 | 7.25% |