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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 10.78 | 10.88 | 10.69 | 10.80 | -0.46% | 0.99 | 1.42% |
| 2023-02-21 | 10.76 | 10.98 | 10.72 | 10.85 | +1.11% | 1.28 | 1.83% |
| 2023-02-20 | 10.58 | 10.84 | 10.49 | 10.73 | +1.41% | 1.24 | 1.80% |
| 2023-02-17 | 10.57 | 10.76 | 10.52 | 10.58 | +0.09% | 1.01 | 1.48% |
| 2023-02-16 | 10.88 | 11.16 | 10.47 | 10.57 | -1.94% | 2.44 | 3.48% |
| 2023-02-15 | 10.81 | 11.01 | 10.72 | 10.78 | +0.28% | 1.50 | 2.15% |
| 2023-02-14 | 10.79 | 10.93 | 10.71 | 10.75 | +0.28% | 1.22 | 1.74% |
| 2023-02-13 | 10.83 | 10.91 | 10.64 | 10.72 | -1.74% | 1.93 | 2.79% |
| 2023-02-10 | 11.27 | 11.56 | 10.84 | 10.91 | -2.23% | 2.23 | 3.12% |
| 2023-02-09 | 11.08 | 11.25 | 10.74 | 11.16 | +0.99% | 3.30 | 4.64% |
| 2023-02-08 | 10.87 | 11.41 | 10.79 | 11.05 | +2.02% | 3.71 | 5.16% |
| 2023-02-07 | 10.76 | 10.93 | 10.65 | 10.83 | +0.83% | 1.17 | 1.68% |
| 2023-02-06 | 10.80 | 10.87 | 10.64 | 10.74 | -1.46% | 0.88 | 1.27% |
| 2023-02-03 | 10.78 | 10.94 | 10.65 | 10.90 | +0.64% | 1.27 | 1.82% |
| 2023-02-02 | 10.86 | 10.94 | 10.76 | 10.83 | -0.09% | 1.34 | 1.91% |
| 2023-02-01 | 10.44 | 11.00 | 10.44 | 10.84 | +4.02% | 2.18 | 3.12% |
| 2023-01-31 | 10.22 | 10.47 | 10.13 | 10.42 | +0.10% | 0.81 | 1.20% |
| 2023-01-30 | 10.45 | 10.64 | 10.37 | 10.41 | +0.19% | 0.92 | 1.35% |
| 2023-01-20 | 10.31 | 10.45 | 10.29 | 10.39 | +0.77% | 0.83 | 1.23% |
| 2023-01-19 | 10.03 | 10.35 | 10.01 | 10.31 | +2.58% | 0.97 | 1.47% |