云南锗业 sz.002428
87.10
+3.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.60 | 36.55 | 34.40 | 35.03 | -0.45% | 12.36 | 5.33% |
| 2026-02-12 | 34.90 | 36.16 | 34.73 | 35.19 | +0.28% | 11.82 | 5.11% |
| 2026-02-11 | 34.65 | 35.72 | 34.65 | 35.09 | -0.06% | 9.40 | 4.07% |
| 2026-02-10 | 35.55 | 35.90 | 34.65 | 35.11 | +0.14% | 9.93 | 4.32% |
| 2026-02-09 | 34.99 | 35.57 | 34.59 | 35.06 | +3.00% | 10.17 | 4.44% |
| 2026-02-06 | 33.50 | 34.76 | 33.31 | 34.04 | -0.50% | 7.06 | 3.15% |
| 2026-02-05 | 34.80 | 35.30 | 33.63 | 34.21 | -3.20% | 9.18 | 4.11% |
| 2026-02-04 | 35.88 | 35.95 | 34.70 | 35.34 | -0.73% | 10.26 | 4.46% |
| 2026-02-03 | 34.12 | 35.69 | 33.73 | 35.60 | +6.05% | 15.72 | 6.91% |
| 2026-02-02 | 34.10 | 35.40 | 33.51 | 33.57 | -4.47% | 14.80 | 6.59% |
| 2026-01-30 | 36.45 | 36.78 | 33.97 | 35.14 | -6.89% | 22.37 | 9.82% |
| 2026-01-29 | 39.11 | 39.59 | 37.24 | 37.74 | -5.18% | 25.93 | 10.41% |
| 2026-01-28 | 38.20 | 40.38 | 37.80 | 39.80 | +2.98% | 27.37 | 10.65% |
| 2026-01-27 | 39.60 | 39.73 | 37.68 | 38.65 | -7.05% | 30.99 | 12.27% |
| 2026-01-26 | 40.70 | 42.88 | 39.43 | 41.58 | +2.95% | 52.25 | 19.40% |
| 2026-01-23 | 37.16 | 40.88 | 36.92 | 40.39 | +8.69% | 40.42 | 15.78% |
| 2026-01-22 | 36.45 | 37.98 | 36.40 | 37.16 | +1.34% | 17.55 | 7.22% |
| 2026-01-21 | 36.26 | 37.46 | 35.75 | 36.67 | +2.77% | 20.11 | 8.36% |
| 2026-01-20 | 37.02 | 37.10 | 34.66 | 35.68 | -3.12% | 17.87 | 7.70% |
| 2026-01-19 | 36.40 | 37.39 | 35.83 | 36.83 | -0.73% | 16.11 | 6.72% |