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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 12.98 | 13.65 | 12.87 | 13.40 | +3.30% | 5.16 | 5.96% |
| 2023-08-16 | 13.03 | 13.15 | 12.92 | 12.97 | -1.21% | 1.98 | 2.36% |
| 2023-08-15 | 13.31 | 13.46 | 12.97 | 13.13 | -1.35% | 2.59 | 3.04% |
| 2023-08-14 | 13.24 | 13.39 | 13.10 | 13.31 | -0.89% | 2.55 | 2.98% |
| 2023-08-11 | 13.85 | 13.91 | 13.41 | 13.43 | -2.81% | 3.80 | 4.33% |
| 2023-08-10 | 13.99 | 14.19 | 13.79 | 13.82 | -1.14% | 3.23 | 3.59% |
| 2023-08-09 | 14.10 | 14.30 | 13.93 | 13.98 | -1.82% | 3.07 | 3.39% |
| 2023-08-08 | 14.26 | 14.49 | 14.13 | 14.24 | -0.56% | 3.63 | 3.93% |
| 2023-08-07 | 14.08 | 14.61 | 14.01 | 14.32 | +1.48% | 5.46 | 5.87% |
| 2023-08-04 | 14.17 | 14.44 | 14.03 | 14.11 | -0.49% | 4.80 | 5.23% |
| 2023-08-03 | 14.01 | 14.46 | 13.95 | 14.18 | -1.18% | 4.39 | 4.79% |
| 2023-08-02 | 14.79 | 14.96 | 14.30 | 14.35 | -3.87% | 6.65 | 7.09% |
| 2023-08-01 | 14.55 | 15.02 | 14.13 | 14.92 | +0.88% | 9.70 | 10.32% |
| 2023-07-31 | 14.70 | 15.05 | 14.65 | 14.80 | -0.20% | 8.49 | 8.86% |
| 2023-07-28 | 13.99 | 15.39 | 13.90 | 14.83 | +5.68% | 13.70 | 14.34% |
| 2023-07-27 | 13.90 | 14.40 | 13.77 | 14.03 | +0.93% | 7.04 | 7.71% |
| 2023-07-26 | 14.39 | 14.39 | 13.79 | 13.90 | -2.31% | 5.94 | 6.57% |
| 2023-07-25 | 14.22 | 14.31 | 14.09 | 14.23 | +1.13% | 5.63 | 6.12% |
| 2023-07-24 | 14.12 | 14.36 | 13.88 | 14.07 | -0.84% | 4.70 | 5.15% |
| 2023-07-21 | 14.23 | 14.46 | 14.05 | 14.19 | -0.49% | 5.77 | 6.25% |