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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 11.76 | 12.18 | 11.56 | 11.62 | -0.26% | 1.21 | 1.59% |
| 2022-07-22 | 11.71 | 11.82 | 11.55 | 11.65 | -0.17% | 0.90 | 1.20% |
| 2022-07-21 | 11.75 | 11.95 | 11.62 | 11.67 | -1.84% | 1.16 | 1.54% |
| 2022-07-20 | 11.57 | 11.91 | 11.49 | 11.89 | +3.38% | 1.67 | 2.20% |
| 2022-07-19 | 11.45 | 11.64 | 11.37 | 11.50 | +0.17% | 1.07 | 1.45% |
| 2022-07-18 | 11.27 | 11.53 | 11.26 | 11.48 | +1.77% | 0.90 | 1.22% |
| 2022-07-15 | 11.38 | 11.64 | 11.27 | 11.28 | -0.88% | 1.11 | 1.50% |
| 2022-07-14 | 11.26 | 11.62 | 11.19 | 11.38 | +0.09% | 1.20 | 1.63% |
| 2022-07-13 | 11.40 | 11.50 | 11.15 | 11.37 | -0.78% | 1.33 | 1.83% |
| 2022-07-12 | 11.90 | 11.97 | 11.41 | 11.46 | -3.77% | 1.42 | 1.89% |
| 2022-07-11 | 12.09 | 12.12 | 11.76 | 11.91 | -2.13% | 1.23 | 1.61% |
| 2022-07-08 | 12.21 | 12.45 | 12.08 | 12.17 | -0.25% | 1.53 | 1.95% |
| 2022-07-07 | 12.25 | 12.41 | 12.16 | 12.20 | -0.16% | 1.71 | 2.16% |
| 2022-07-06 | 12.50 | 12.53 | 12.10 | 12.21 | -2.62% | 1.96 | 2.48% |
| 2022-07-05 | 12.41 | 12.91 | 12.31 | 12.54 | +0.96% | 2.81 | 3.47% |
| 2022-07-04 | 12.37 | 12.50 | 12.20 | 12.42 | -1.03% | 2.37 | 2.98% |
| 2022-07-01 | 12.72 | 13.00 | 12.37 | 12.55 | -2.48% | 4.27 | 5.25% |
| 2022-06-30 | 12.31 | 13.26 | 12.31 | 12.87 | +6.78% | 7.40 | 8.82% |
| 2022-06-29 | 12.85 | 12.85 | 12.06 | 12.06 | -6.42% | 4.48 | 5.59% |
| 2022-06-28 | 11.70 | 12.88 | 11.64 | 12.88 | +10.04% | 5.14 | 6.38% |