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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 10.08 | 10.11 | 10.03 | 10.05 | 0.00% | 0.31 | 0.48% |
| 2023-01-17 | 10.12 | 10.21 | 10.03 | 10.05 | -0.59% | 0.37 | 0.57% |
| 2023-01-16 | 9.83 | 10.25 | 9.83 | 10.11 | +2.84% | 0.95 | 1.45% |
| 2023-01-13 | 9.97 | 9.97 | 9.77 | 9.83 | -0.40% | 0.34 | 0.54% |
| 2023-01-12 | 9.86 | 9.98 | 9.81 | 9.87 | -0.10% | 0.30 | 0.47% |
| 2023-01-11 | 10.02 | 10.09 | 9.87 | 9.88 | -1.20% | 0.37 | 0.58% |
| 2023-01-10 | 10.09 | 10.09 | 9.91 | 10.00 | -0.59% | 0.49 | 0.76% |
| 2023-01-09 | 9.90 | 10.26 | 9.76 | 10.06 | +1.61% | 1.30 | 1.99% |
| 2023-01-06 | 9.64 | 10.31 | 9.59 | 9.90 | +2.69% | 1.41 | 2.18% |
| 2023-01-05 | 9.62 | 9.83 | 9.60 | 9.64 | +0.21% | 0.62 | 0.99% |
| 2023-01-04 | 9.55 | 9.63 | 9.47 | 9.62 | +1.68% | 0.53 | 0.86% |
| 2023-01-03 | 9.30 | 9.49 | 9.22 | 9.47 | +1.93% | 0.38 | 0.62% |
| 2022-12-30 | 9.35 | 9.37 | 9.23 | 9.29 | -0.11% | 0.26 | 0.43% |
| 2022-12-29 | 9.32 | 9.44 | 9.26 | 9.30 | -0.74% | 0.30 | 0.51% |
| 2022-12-28 | 9.30 | 9.61 | 9.22 | 9.37 | +0.86% | 0.76 | 1.24% |
| 2022-12-27 | 9.17 | 9.31 | 9.15 | 9.29 | +1.53% | 0.28 | 0.47% |
| 2022-12-26 | 9.09 | 9.17 | 9.01 | 9.15 | +1.55% | 0.23 | 0.38% |
| 2022-12-23 | 9.06 | 9.16 | 8.97 | 9.01 | -0.66% | 0.30 | 0.50% |
| 2022-12-22 | 9.23 | 9.30 | 9.04 | 9.07 | -1.41% | 0.30 | 0.50% |
| 2022-12-21 | 9.42 | 9.43 | 9.17 | 9.20 | -1.70% | 0.30 | 0.49% |