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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 13.88 | 14.17 | 13.72 | 13.95 | -0.43% | 3.17 | 3.50% |
| 2023-09-13 | 14.05 | 14.45 | 13.80 | 14.01 | -0.85% | 4.40 | 4.83% |
| 2023-09-12 | 14.28 | 14.54 | 14.06 | 14.13 | -1.46% | 4.97 | 5.37% |
| 2023-09-11 | 14.52 | 14.98 | 14.28 | 14.34 | -1.71% | 8.73 | 9.24% |
| 2023-09-08 | 13.93 | 14.82 | 13.76 | 14.59 | +4.13% | 8.11 | 8.77% |
| 2023-09-07 | 14.05 | 14.55 | 13.75 | 14.01 | -1.40% | 6.53 | 7.18% |
| 2023-09-06 | 13.70 | 14.21 | 13.56 | 14.21 | +3.03% | 7.15 | 7.86% |
| 2023-09-05 | 13.73 | 13.80 | 13.51 | 13.79 | -0.65% | 4.91 | 5.55% |
| 2023-09-04 | 13.34 | 13.96 | 13.23 | 13.88 | +4.89% | 6.97 | 7.90% |
| 2023-09-01 | 13.10 | 13.43 | 12.89 | 13.23 | +1.07% | 3.75 | 4.39% |
| 2023-08-31 | 12.86 | 13.34 | 12.82 | 13.09 | +0.31% | 3.83 | 4.50% |
| 2023-08-30 | 12.74 | 13.84 | 12.70 | 13.05 | +3.31% | 7.40 | 8.57% |
| 2023-08-29 | 12.32 | 12.79 | 12.26 | 12.63 | +2.59% | 3.68 | 4.51% |
| 2023-08-28 | 13.20 | 13.24 | 12.25 | 12.31 | -2.45% | 4.19 | 5.13% |
| 2023-08-25 | 12.73 | 12.92 | 12.55 | 12.62 | -2.46% | 2.96 | 3.60% |
| 2023-08-24 | 13.19 | 13.40 | 12.89 | 12.94 | -1.89% | 3.22 | 3.80% |
| 2023-08-23 | 13.51 | 13.70 | 13.15 | 13.19 | -3.07% | 2.87 | 3.33% |
| 2023-08-22 | 13.60 | 13.91 | 13.25 | 13.61 | +1.04% | 4.19 | 4.77% |
| 2023-08-21 | 13.56 | 13.82 | 13.35 | 13.47 | -2.52% | 3.92 | 4.46% |
| 2023-08-18 | 13.40 | 14.35 | 13.33 | 13.82 | +3.12% | 7.71 | 8.59% |