云南锗业 sz.002428
84.67
+7.67%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 11.49 | 11.56 | 11.36 | 11.41 | -0.69% | 1.36 | 1.84% |
| 2022-06-23 | 11.10 | 11.54 | 11.07 | 11.49 | +4.34% | 2.06 | 2.81% |
| 2022-06-22 | 11.05 | 11.20 | 10.99 | 11.01 | -0.36% | 0.77 | 1.07% |
| 2022-06-21 | 11.31 | 11.34 | 10.92 | 11.05 | -2.29% | 1.07 | 1.50% |
| 2022-06-20 | 11.36 | 11.46 | 11.25 | 11.31 | -0.61% | 0.88 | 1.21% |
| 2022-06-17 | 11.13 | 11.43 | 11.00 | 11.38 | +1.42% | 1.10 | 1.51% |
| 2022-06-16 | 11.26 | 11.41 | 11.14 | 11.22 | +0.27% | 0.86 | 1.19% |
| 2022-06-15 | 11.28 | 11.34 | 11.14 | 11.19 | -0.53% | 1.04 | 1.43% |
| 2022-06-14 | 11.24 | 11.29 | 10.93 | 11.25 | -1.83% | 1.25 | 1.74% |
| 2022-06-13 | 11.18 | 11.51 | 11.12 | 11.46 | +2.31% | 1.54 | 2.10% |
| 2022-06-10 | 11.01 | 11.24 | 10.90 | 11.20 | +1.72% | 0.94 | 1.30% |
| 2022-06-09 | 11.12 | 11.15 | 10.88 | 11.01 | -1.60% | 0.92 | 1.30% |
| 2022-06-08 | 11.00 | 11.27 | 10.94 | 11.19 | +0.81% | 1.15 | 1.61% |
| 2022-06-07 | 11.12 | 11.24 | 10.89 | 11.10 | +0.27% | 1.15 | 1.62% |
| 2022-06-06 | 10.81 | 11.23 | 10.79 | 11.07 | +2.40% | 1.37 | 1.92% |
| 2022-06-02 | 10.42 | 10.89 | 10.40 | 10.81 | +2.84% | 1.28 | 1.85% |
| 2022-06-01 | 10.46 | 10.61 | 10.36 | 10.51 | +0.48% | 0.76 | 1.12% |
| 2022-05-31 | 10.36 | 10.49 | 10.23 | 10.46 | +0.38% | 0.83 | 1.24% |
| 2022-05-30 | 10.43 | 10.53 | 10.31 | 10.42 | +0.97% | 0.58 | 0.87% |
| 2022-05-27 | 10.61 | 10.61 | 10.23 | 10.32 | -1.99% | 0.94 | 1.40% |