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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 11.66 | 11.86 | 11.44 | 11.85 | +0.85% | 1.55 | 2.06% |
| 2022-08-19 | 12.18 | 12.21 | 11.75 | 11.75 | -3.44% | 1.84 | 2.39% |
| 2022-08-18 | 12.25 | 12.39 | 12.12 | 12.17 | -2.01% | 1.69 | 2.14% |
| 2022-08-17 | 12.45 | 12.48 | 12.16 | 12.41 | -0.32% | 1.47 | 1.85% |
| 2022-08-16 | 12.62 | 12.74 | 12.40 | 12.45 | -1.88% | 1.69 | 2.10% |
| 2022-08-15 | 12.40 | 12.81 | 12.40 | 12.69 | +3.41% | 2.82 | 3.45% |
| 2022-08-12 | 12.60 | 12.69 | 12.24 | 12.27 | -2.61% | 1.89 | 2.36% |
| 2022-08-11 | 12.70 | 12.79 | 12.47 | 12.60 | -0.24% | 1.83 | 2.26% |
| 2022-08-10 | 12.37 | 12.75 | 12.32 | 12.63 | +2.51% | 2.55 | 3.15% |
| 2022-08-09 | 12.40 | 12.49 | 12.22 | 12.32 | -0.08% | 1.36 | 1.72% |
| 2022-08-08 | 12.25 | 12.37 | 12.06 | 12.33 | +0.57% | 2.03 | 2.58% |
| 2022-08-05 | 11.91 | 12.33 | 11.89 | 12.26 | +3.71% | 2.53 | 3.23% |
| 2022-08-04 | 11.98 | 12.06 | 11.64 | 11.83 | +0.25% | 1.23 | 1.61% |
| 2022-08-03 | 11.74 | 12.21 | 11.74 | 11.80 | +1.72% | 2.27 | 2.94% |
| 2022-08-02 | 12.06 | 12.06 | 11.45 | 11.60 | -5.52% | 2.03 | 2.69% |
| 2022-08-01 | 11.98 | 12.33 | 11.87 | 12.27 | +2.67% | 1.84 | 2.35% |
| 2022-07-29 | 11.96 | 12.08 | 11.85 | 11.96 | 0.00% | 1.10 | 1.43% |
| 2022-07-28 | 11.96 | 12.05 | 11.85 | 11.96 | +0.08% | 1.14 | 1.48% |
| 2022-07-27 | 11.66 | 12.08 | 11.21 | 11.95 | +3.01% | 1.57 | 2.06% |
| 2022-07-26 | 11.46 | 11.69 | 11.36 | 11.60 | -0.17% | 0.91 | 1.22% |