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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 11.87 | 11.91 | 11.54 | 11.75 | -0.92% | 2.00 | 2.65% |
| 2023-04-19 | 11.81 | 12.16 | 11.74 | 11.86 | +0.59% | 3.16 | 4.09% |
| 2023-04-18 | 11.47 | 12.14 | 11.27 | 11.79 | +2.42% | 3.23 | 4.26% |
| 2023-04-17 | 11.63 | 11.64 | 11.34 | 11.51 | -1.11% | 1.45 | 1.95% |
| 2023-04-14 | 11.49 | 11.69 | 11.47 | 11.64 | +1.30% | 2.13 | 2.83% |
| 2023-04-13 | 11.72 | 12.02 | 11.42 | 11.49 | -2.95% | 3.09 | 4.11% |
| 2023-04-12 | 12.05 | 12.11 | 11.72 | 11.84 | -3.02% | 3.71 | 4.82% |
| 2023-04-11 | 11.88 | 12.31 | 11.70 | 12.20 | +3.90% | 4.81 | 6.19% |
| 2023-04-10 | 11.79 | 12.05 | 11.67 | 11.75 | -0.34% | 2.44 | 3.20% |
| 2023-04-07 | 11.92 | 12.04 | 11.71 | 11.79 | -1.50% | 2.32 | 3.04% |
| 2023-04-06 | 11.58 | 12.20 | 11.47 | 11.97 | +3.53% | 4.39 | 5.70% |
| 2023-04-04 | 11.64 | 11.93 | 11.43 | 11.56 | 0.00% | 2.84 | 3.77% |
| 2023-04-03 | 11.39 | 11.70 | 11.32 | 11.56 | +1.75% | 2.01 | 2.69% |
| 2023-03-31 | 11.17 | 11.41 | 11.16 | 11.36 | +1.24% | 1.28 | 1.75% |
| 2023-03-30 | 11.31 | 11.71 | 11.10 | 11.22 | -0.97% | 1.85 | 2.53% |
| 2023-03-29 | 11.21 | 11.56 | 11.04 | 11.33 | +0.71% | 2.06 | 2.82% |
| 2023-03-28 | 11.35 | 11.48 | 11.22 | 11.25 | -0.88% | 1.38 | 1.89% |
| 2023-03-27 | 11.61 | 11.63 | 11.18 | 11.35 | -2.23% | 2.51 | 3.42% |
| 2023-03-24 | 11.33 | 11.72 | 11.18 | 11.61 | +4.11% | 3.86 | 5.22% |
| 2023-03-23 | 10.69 | 11.30 | 10.66 | 11.15 | +4.68% | 2.97 | 4.18% |