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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 14.51 | 14.70 | 14.23 | 14.26 | -2.19% | 6.52 | 6.97% |
| 2023-07-19 | 14.99 | 15.01 | 14.50 | 14.58 | -2.79% | 8.33 | 8.78% |
| 2023-07-18 | 14.97 | 15.20 | 14.75 | 14.99 | +0.20% | 7.54 | 7.77% |
| 2023-07-17 | 15.29 | 15.43 | 14.75 | 14.96 | -5.42% | 13.71 | 14.10% |
| 2023-07-14 | 16.27 | 16.79 | 15.69 | 15.82 | -2.64% | 16.26 | 15.52% |
| 2023-07-13 | 16.19 | 16.90 | 15.82 | 16.25 | -1.87% | 21.32 | 20.17% |
| 2023-07-12 | 15.82 | 16.98 | 15.44 | 16.56 | +1.78% | 27.11 | 25.62% |
| 2023-07-11 | 15.83 | 16.42 | 14.84 | 16.27 | +0.31% | 25.81 | 25.65% |
| 2023-07-10 | 16.90 | 17.75 | 15.90 | 16.22 | -3.44% | 26.37 | 24.49% |
| 2023-07-07 | 16.30 | 17.06 | 15.63 | 16.80 | +6.44% | 30.92 | 29.23% |
| 2023-07-06 | 15.78 | 15.78 | 15.37 | 15.78 | +10.00% | 29.20 | 28.72% |
| 2023-07-05 | 14.35 | 14.35 | 14.05 | 14.35 | +10.01% | 5.39 | 5.82% |
| 2023-07-04 | 13.04 | 13.04 | 13.04 | 13.04 | +10.00% | 1.15 | 1.36% |
| 2023-07-03 | 12.11 | 12.12 | 11.76 | 11.86 | -2.14% | 1.89 | 2.46% |
| 2023-06-30 | 12.16 | 12.20 | 11.94 | 12.12 | +0.91% | 1.91 | 2.44% |
| 2023-06-29 | 11.73 | 12.22 | 11.68 | 12.01 | +2.12% | 2.22 | 2.87% |
| 2023-06-28 | 11.99 | 12.06 | 11.46 | 11.76 | -2.40% | 2.87 | 3.80% |
| 2023-06-27 | 12.06 | 12.29 | 11.86 | 12.05 | +0.50% | 2.36 | 3.03% |
| 2023-06-26 | 12.16 | 12.61 | 11.94 | 11.99 | -2.98% | 3.82 | 4.83% |
| 2023-06-21 | 12.86 | 13.09 | 12.33 | 12.35 | -4.25% | 5.56 | 6.77% |