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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 10.28 | 10.38 | 10.06 | 10.34 | +0.48% | 0.62 | 0.93% |
| 2022-10-24 | 10.15 | 10.49 | 10.15 | 10.29 | +1.37% | 0.90 | 1.35% |
| 2022-10-21 | 10.22 | 10.32 | 10.10 | 10.15 | -0.39% | 0.40 | 0.61% |
| 2022-10-20 | 10.26 | 10.40 | 10.03 | 10.19 | -0.68% | 0.54 | 0.82% |
| 2022-10-19 | 10.32 | 10.41 | 10.21 | 10.26 | -0.58% | 0.47 | 0.70% |
| 2022-10-18 | 10.41 | 10.51 | 10.29 | 10.32 | -0.86% | 0.41 | 0.61% |
| 2022-10-17 | 10.16 | 10.56 | 10.06 | 10.41 | +2.55% | 0.75 | 1.11% |
| 2022-10-14 | 10.11 | 10.27 | 10.11 | 10.15 | +0.20% | 0.63 | 0.95% |
| 2022-10-13 | 9.86 | 10.31 | 9.84 | 10.13 | +2.01% | 0.76 | 1.17% |
| 2022-10-12 | 9.29 | 10.00 | 9.24 | 9.93 | +6.40% | 0.72 | 1.16% |
| 2022-10-11 | 9.27 | 9.39 | 9.15 | 9.34 | +1.41% | 0.32 | 0.54% |
| 2022-10-10 | 9.59 | 9.65 | 9.16 | 9.21 | -4.35% | 0.43 | 0.71% |
| 2022-09-30 | 9.66 | 9.76 | 9.55 | 9.62 | -0.51% | 0.46 | 0.74% |
| 2022-09-29 | 9.90 | 9.98 | 9.61 | 9.67 | -1.62% | 0.73 | 1.15% |
| 2022-09-28 | 10.10 | 10.11 | 9.82 | 9.83 | -2.76% | 0.52 | 0.82% |
| 2022-09-27 | 9.87 | 10.13 | 9.76 | 10.11 | +3.26% | 0.57 | 0.88% |
| 2022-09-26 | 10.08 | 10.15 | 9.78 | 9.79 | -3.82% | 0.74 | 1.15% |
| 2022-09-23 | 10.71 | 10.71 | 10.02 | 10.18 | -4.75% | 1.25 | 1.88% |
| 2022-09-22 | 10.49 | 10.83 | 10.47 | 10.69 | +0.85% | 1.28 | 1.85% |
| 2022-09-21 | 10.53 | 10.65 | 10.34 | 10.60 | +1.33% | 0.52 | 0.76% |