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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 9.32 | 9.39 | 9.25 | 9.36 | +0.43% | 0.23 | 0.38% |
| 2022-12-19 | 9.52 | 9.58 | 9.30 | 9.32 | -2.20% | 0.42 | 0.68% |
| 2022-12-16 | 9.70 | 9.75 | 9.49 | 9.52 | -2.25% | 0.52 | 0.85% |
| 2022-12-15 | 9.67 | 9.77 | 9.67 | 9.74 | +0.20% | 0.28 | 0.45% |
| 2022-12-14 | 9.71 | 9.86 | 9.69 | 9.72 | +0.51% | 0.33 | 0.52% |
| 2022-12-13 | 9.70 | 9.77 | 9.64 | 9.67 | -0.41% | 0.36 | 0.57% |
| 2022-12-12 | 9.90 | 9.90 | 9.69 | 9.71 | -1.81% | 0.48 | 0.76% |
| 2022-12-09 | 9.82 | 9.91 | 9.80 | 9.89 | +0.51% | 0.32 | 0.50% |
| 2022-12-08 | 9.96 | 9.98 | 9.84 | 9.84 | -0.70% | 0.34 | 0.53% |
| 2022-12-07 | 10.04 | 10.06 | 9.89 | 9.91 | -1.68% | 0.42 | 0.65% |
| 2022-12-06 | 10.06 | 10.09 | 9.94 | 10.08 | +0.20% | 0.42 | 0.65% |
| 2022-12-05 | 9.95 | 10.09 | 9.92 | 10.06 | +1.30% | 0.59 | 0.90% |
| 2022-12-02 | 9.97 | 10.02 | 9.88 | 9.93 | -0.30% | 0.30 | 0.46% |
| 2022-12-01 | 9.88 | 10.00 | 9.86 | 9.96 | +1.63% | 0.49 | 0.77% |
| 2022-11-30 | 9.82 | 9.85 | 9.76 | 9.80 | -0.20% | 0.31 | 0.49% |
| 2022-11-29 | 9.62 | 9.84 | 9.62 | 9.82 | +2.07% | 0.42 | 0.67% |
| 2022-11-28 | 9.67 | 9.76 | 9.48 | 9.62 | -1.33% | 0.47 | 0.76% |
| 2022-11-25 | 9.87 | 9.87 | 9.71 | 9.75 | -1.31% | 0.39 | 0.61% |
| 2022-11-24 | 9.84 | 9.94 | 9.80 | 9.88 | +0.71% | 0.42 | 0.66% |
| 2022-11-23 | 9.90 | 9.92 | 9.72 | 9.81 | -0.81% | 0.47 | 0.74% |