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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 10.40 | 10.50 | 10.27 | 10.34 | -0.67% | 0.43 | 0.64% |
| 2023-05-22 | 10.48 | 10.57 | 10.37 | 10.41 | -1.42% | 0.58 | 0.85% |
| 2023-05-19 | 10.41 | 10.58 | 10.30 | 10.56 | +1.83% | 0.87 | 1.28% |
| 2023-05-18 | 10.27 | 10.43 | 10.25 | 10.37 | +1.26% | 0.74 | 1.10% |
| 2023-05-17 | 10.13 | 10.30 | 10.12 | 10.24 | +0.69% | 0.48 | 0.72% |
| 2023-05-16 | 10.55 | 10.55 | 10.12 | 10.17 | -3.77% | 1.31 | 1.98% |
| 2023-05-15 | 10.54 | 10.64 | 10.34 | 10.57 | +0.47% | 1.07 | 1.57% |
| 2023-05-12 | 10.87 | 10.90 | 10.44 | 10.52 | -3.83% | 1.71 | 2.50% |
| 2023-05-11 | 11.11 | 11.16 | 10.87 | 10.94 | -1.17% | 1.00 | 1.41% |
| 2023-05-10 | 11.16 | 11.27 | 11.00 | 11.07 | -0.89% | 1.25 | 1.73% |
| 2023-05-09 | 11.67 | 11.67 | 11.14 | 11.17 | -4.27% | 2.60 | 3.53% |
| 2023-05-08 | 11.74 | 11.86 | 11.61 | 11.67 | -1.01% | 2.26 | 2.98% |
| 2023-05-05 | 12.01 | 12.10 | 11.74 | 11.79 | -2.15% | 2.28 | 2.97% |
| 2023-05-04 | 11.80 | 12.28 | 11.73 | 12.05 | +2.11% | 4.22 | 5.41% |
| 2023-04-28 | 10.99 | 11.91 | 10.98 | 11.80 | +5.71% | 3.28 | 4.34% |
| 2023-04-27 | 11.41 | 11.56 | 11.13 | 11.16 | -3.61% | 1.92 | 2.63% |
| 2023-04-26 | 11.14 | 11.94 | 10.73 | 11.58 | +2.47% | 2.79 | 3.73% |
| 2023-04-25 | 11.72 | 11.89 | 11.12 | 11.30 | -4.30% | 2.34 | 3.16% |
| 2023-04-24 | 11.14 | 12.14 | 11.12 | 11.81 | +4.96% | 3.45 | 4.53% |
| 2023-04-21 | 11.76 | 12.11 | 11.22 | 11.25 | -4.24% | 3.11 | 4.15% |