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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 12.75 | 13.59 | 12.71 | 12.90 | +1.81% | 9.55 | 11.32% |
| 2023-06-19 | 12.55 | 12.99 | 12.51 | 12.67 | +6.89% | 8.86 | 10.76% |
| 2023-06-16 | 11.75 | 12.05 | 11.56 | 11.86 | -1.73% | 5.30 | 6.97% |
| 2023-06-15 | 11.63 | 12.22 | 11.26 | 12.07 | +6.60% | 7.78 | 10.19% |
| 2023-06-14 | 10.76 | 11.51 | 10.61 | 11.32 | +6.17% | 3.79 | 5.24% |
| 2023-06-13 | 10.27 | 10.83 | 10.23 | 10.66 | +3.48% | 1.82 | 2.66% |
| 2023-06-12 | 10.18 | 10.61 | 10.06 | 10.30 | +0.88% | 0.92 | 1.38% |
| 2023-06-09 | 10.28 | 10.35 | 10.15 | 10.21 | -0.68% | 0.55 | 0.83% |
| 2023-06-08 | 10.04 | 10.37 | 10.01 | 10.28 | +2.48% | 1.05 | 1.58% |
| 2023-06-07 | 10.14 | 10.15 | 9.98 | 10.03 | -0.40% | 0.42 | 0.64% |
| 2023-06-06 | 10.35 | 10.35 | 10.01 | 10.07 | -2.22% | 0.63 | 0.97% |
| 2023-06-05 | 10.43 | 10.43 | 10.22 | 10.30 | -1.05% | 0.61 | 0.91% |
| 2023-06-02 | 10.36 | 10.47 | 10.30 | 10.41 | +0.77% | 0.71 | 1.05% |
| 2023-06-01 | 9.82 | 10.41 | 9.82 | 10.33 | +4.64% | 1.39 | 2.10% |
| 2023-05-31 | 10.28 | 10.34 | 9.76 | 9.87 | -4.89% | 1.53 | 2.37% |
| 2023-05-30 | 10.27 | 10.40 | 10.17 | 10.38 | +1.07% | 0.60 | 0.90% |
| 2023-05-29 | 10.36 | 10.52 | 10.26 | 10.27 | -0.10% | 0.65 | 0.97% |
| 2023-05-26 | 10.24 | 10.28 | 10.09 | 10.28 | +0.29% | 0.50 | 0.76% |
| 2023-05-25 | 10.48 | 10.53 | 10.11 | 10.25 | -1.53% | 0.72 | 1.08% |
| 2023-05-24 | 10.30 | 10.55 | 10.21 | 10.41 | +0.67% | 0.53 | 0.79% |