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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 10.16 | 10.49 | 10.16 | 10.46 | +3.86% | 0.72 | 1.07% |
| 2022-09-19 | 10.17 | 10.30 | 9.97 | 10.07 | -1.65% | 0.58 | 0.88% |
| 2022-09-16 | 10.57 | 10.60 | 10.24 | 10.24 | -3.20% | 0.57 | 0.85% |
| 2022-09-15 | 10.92 | 10.96 | 10.35 | 10.58 | -2.12% | 1.21 | 1.77% |
| 2022-09-14 | 10.70 | 11.01 | 10.69 | 10.81 | -1.63% | 0.96 | 1.37% |
| 2022-09-13 | 10.90 | 11.14 | 10.86 | 10.99 | +1.38% | 1.07 | 1.50% |
| 2022-09-09 | 10.74 | 10.89 | 10.70 | 10.84 | +1.30% | 0.68 | 0.98% |
| 2022-09-08 | 10.76 | 10.84 | 10.69 | 10.70 | -0.83% | 0.62 | 0.89% |
| 2022-09-07 | 10.63 | 10.86 | 10.57 | 10.79 | +0.93% | 0.79 | 1.13% |
| 2022-09-06 | 10.56 | 10.74 | 10.49 | 10.69 | +0.94% | 0.88 | 1.27% |
| 2022-09-05 | 10.76 | 10.76 | 10.44 | 10.59 | +0.28% | 0.69 | 1.01% |
| 2022-09-02 | 10.30 | 10.68 | 10.30 | 10.56 | +2.51% | 0.78 | 1.15% |
| 2022-09-01 | 10.43 | 10.53 | 10.27 | 10.30 | -1.24% | 0.60 | 0.90% |
| 2022-08-31 | 10.71 | 10.75 | 10.35 | 10.43 | -2.51% | 0.78 | 1.16% |
| 2022-08-30 | 10.83 | 10.88 | 10.61 | 10.70 | -1.10% | 0.65 | 0.94% |
| 2022-08-29 | 10.60 | 10.83 | 10.46 | 10.82 | +0.28% | 0.69 | 1.01% |
| 2022-08-26 | 10.80 | 11.05 | 10.76 | 10.79 | -0.55% | 0.96 | 1.37% |
| 2022-08-25 | 11.08 | 11.13 | 10.64 | 10.85 | -1.54% | 1.26 | 1.80% |
| 2022-08-24 | 11.66 | 11.76 | 10.97 | 11.02 | -5.55% | 1.84 | 2.54% |
| 2022-08-23 | 11.76 | 11.86 | 11.60 | 11.67 | -1.51% | 1.00 | 1.32% |