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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 10.74 | 10.75 | 10.58 | 10.65 | -0.28% | 0.70 | 1.02% |
| 2023-03-21 | 10.52 | 10.74 | 10.47 | 10.68 | +1.13% | 0.76 | 1.10% |
| 2023-03-20 | 10.46 | 10.65 | 10.40 | 10.56 | +0.19% | 0.83 | 1.21% |
| 2023-03-17 | 10.61 | 10.67 | 10.48 | 10.54 | +0.28% | 0.83 | 1.22% |
| 2023-03-16 | 10.74 | 10.83 | 10.49 | 10.51 | -3.03% | 1.06 | 1.54% |
| 2023-03-15 | 10.78 | 11.01 | 10.77 | 10.84 | +1.02% | 1.13 | 1.61% |
| 2023-03-14 | 10.88 | 11.05 | 10.59 | 10.73 | -1.73% | 1.39 | 1.99% |
| 2023-03-13 | 10.70 | 10.92 | 10.70 | 10.92 | +0.46% | 1.08 | 1.55% |
| 2023-03-10 | 11.06 | 11.13 | 10.76 | 10.87 | -2.85% | 1.78 | 2.52% |
| 2023-03-09 | 11.36 | 11.36 | 11.13 | 11.19 | -1.49% | 1.49 | 2.05% |
| 2023-03-08 | 11.24 | 11.62 | 11.14 | 11.36 | +1.15% | 1.93 | 2.63% |
| 2023-03-07 | 11.39 | 11.66 | 11.21 | 11.23 | -2.84% | 2.25 | 3.05% |
| 2023-03-06 | 11.15 | 11.85 | 11.01 | 11.56 | +4.41% | 4.45 | 5.99% |
| 2023-03-03 | 11.17 | 11.24 | 11.01 | 11.07 | -1.68% | 2.25 | 3.13% |
| 2023-03-02 | 11.10 | 11.35 | 10.98 | 11.26 | -4.24% | 4.53 | 6.27% |
| 2023-03-01 | 11.81 | 11.85 | 11.54 | 11.76 | -0.25% | 3.96 | 5.24% |
| 2023-02-28 | 11.71 | 12.11 | 11.40 | 11.79 | -0.50% | 6.70 | 8.84% |
| 2023-02-27 | 10.84 | 11.85 | 10.64 | 11.85 | +9.99% | 4.07 | 5.55% |
| 2023-02-24 | 10.77 | 10.87 | 10.67 | 10.77 | 0.00% | 0.73 | 1.05% |
| 2023-02-23 | 10.76 | 10.92 | 10.71 | 10.77 | -0.28% | 0.79 | 1.13% |