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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 10.36 | 10.55 | 10.26 | 10.53 | +0.67% | 0.77 | 1.15% |
| 2022-05-25 | 10.38 | 10.58 | 10.33 | 10.46 | +1.06% | 0.71 | 1.06% |
| 2022-05-24 | 10.86 | 10.87 | 10.30 | 10.35 | -4.85% | 1.27 | 1.86% |
| 2022-05-23 | 10.76 | 11.07 | 10.60 | 10.88 | +2.15% | 1.59 | 2.27% |
| 2022-05-20 | 10.29 | 10.68 | 10.18 | 10.65 | +4.91% | 1.45 | 2.15% |
| 2022-05-19 | 9.97 | 10.19 | 9.86 | 10.15 | +0.30% | 0.64 | 0.99% |
| 2022-05-18 | 10.04 | 10.20 | 10.02 | 10.12 | +0.89% | 0.55 | 0.84% |
| 2022-05-17 | 9.99 | 10.11 | 9.83 | 10.03 | +0.40% | 0.51 | 0.80% |
| 2022-05-16 | 10.17 | 10.30 | 9.96 | 9.99 | -0.89% | 0.64 | 0.99% |
| 2022-05-13 | 10.10 | 10.20 | 9.99 | 10.08 | -0.49% | 0.62 | 0.96% |
| 2022-05-12 | 10.21 | 10.35 | 9.96 | 10.13 | -1.17% | 0.98 | 1.50% |
| 2022-05-11 | 10.17 | 10.48 | 10.07 | 10.25 | +0.78% | 0.82 | 1.23% |
| 2022-05-10 | 9.95 | 10.21 | 9.87 | 10.17 | +1.09% | 0.61 | 0.94% |
| 2022-05-09 | 10.06 | 10.23 | 9.91 | 10.06 | +0.40% | 0.55 | 0.84% |
| 2022-05-06 | 9.81 | 10.05 | 9.78 | 10.02 | -1.08% | 0.60 | 0.94% |
| 2022-05-05 | 9.92 | 10.32 | 9.89 | 10.13 | +0.89% | 0.69 | 1.05% |
| 2022-04-29 | 9.63 | 10.13 | 9.63 | 10.04 | +5.11% | 1.10 | 1.72% |
| 2022-04-28 | 9.77 | 9.85 | 9.44 | 9.55 | -2.64% | 0.92 | 1.48% |
| 2022-04-27 | 8.93 | 9.88 | 8.67 | 9.81 | +8.12% | 1.26 | 2.10% |
| 2022-04-26 | 9.48 | 9.52 | 8.97 | 9.08 | -4.81% | 1.13 | 1.89% |