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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 9.92 | 10.05 | 9.84 | 9.89 | -0.60% | 0.54 | 0.84% |
| 2022-11-21 | 9.98 | 10.00 | 9.84 | 9.95 | -0.70% | 0.52 | 0.82% |
| 2022-11-18 | 10.20 | 10.23 | 9.99 | 10.02 | -1.76% | 0.62 | 0.95% |
| 2022-11-17 | 10.27 | 10.30 | 10.08 | 10.20 | -0.68% | 0.50 | 0.77% |
| 2022-11-16 | 10.33 | 10.43 | 10.25 | 10.27 | -0.77% | 0.51 | 0.76% |
| 2022-11-15 | 10.16 | 10.36 | 10.06 | 10.35 | +1.86% | 0.59 | 0.89% |
| 2022-11-14 | 10.41 | 10.51 | 10.04 | 10.16 | -2.21% | 0.69 | 1.04% |
| 2022-11-11 | 10.57 | 10.64 | 10.39 | 10.39 | 0.00% | 0.63 | 0.93% |
| 2022-11-10 | 10.43 | 10.49 | 10.26 | 10.39 | -1.14% | 0.57 | 0.85% |
| 2022-11-09 | 10.65 | 10.67 | 10.51 | 10.51 | 0.00% | 0.68 | 1.00% |
| 2022-11-08 | 10.45 | 10.56 | 10.38 | 10.51 | 0.00% | 0.39 | 0.58% |
| 2022-11-07 | 10.51 | 10.66 | 10.41 | 10.51 | +0.76% | 0.85 | 1.25% |
| 2022-11-04 | 10.29 | 10.46 | 10.17 | 10.43 | +1.36% | 0.66 | 0.98% |
| 2022-11-03 | 10.17 | 10.31 | 10.10 | 10.29 | +0.39% | 0.47 | 0.71% |
| 2022-11-02 | 10.16 | 10.31 | 10.09 | 10.25 | +0.78% | 0.53 | 0.80% |
| 2022-11-01 | 10.05 | 10.18 | 9.97 | 10.17 | +1.90% | 0.57 | 0.87% |
| 2022-10-31 | 9.71 | 10.15 | 9.67 | 9.98 | +2.77% | 0.67 | 1.04% |
| 2022-10-28 | 10.16 | 10.21 | 9.61 | 9.71 | -8.02% | 1.34 | 2.10% |
| 2022-10-27 | 10.57 | 10.70 | 10.56 | 10.56 | -0.28% | 0.59 | 0.86% |
| 2022-10-26 | 10.38 | 10.72 | 10.32 | 10.59 | +2.41% | 1.08 | 1.58% |