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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 10.56 | 10.56 | 9.53 | 9.53 | -9.97% | 1.57 | 2.46% |
| 2022-04-22 | 10.71 | 10.78 | 10.46 | 10.59 | -1.76% | 0.83 | 1.22% |
| 2022-04-21 | 11.36 | 11.36 | 10.75 | 10.78 | -3.65% | 1.08 | 1.53% |
| 2022-04-20 | 11.49 | 11.63 | 11.13 | 11.19 | -2.94% | 0.83 | 1.13% |
| 2022-04-19 | 11.40 | 11.60 | 11.36 | 11.53 | +1.14% | 0.75 | 1.02% |
| 2022-04-18 | 11.34 | 11.45 | 11.06 | 11.40 | +0.53% | 0.91 | 1.26% |
| 2022-04-15 | 12.16 | 12.16 | 11.33 | 11.34 | -7.18% | 1.77 | 2.35% |
| 2022-04-14 | 12.08 | 12.23 | 12.07 | 12.21 | +0.82% | 0.76 | 0.97% |
| 2022-04-13 | 12.07 | 12.27 | 11.86 | 12.12 | +0.16% | 1.23 | 1.58% |
| 2022-04-12 | 11.96 | 12.12 | 11.65 | 12.10 | +1.59% | 1.20 | 1.56% |
| 2022-04-11 | 12.08 | 12.27 | 11.82 | 11.91 | -1.32% | 1.36 | 1.75% |
| 2022-04-08 | 12.30 | 12.34 | 11.81 | 12.07 | -1.86% | 1.48 | 1.92% |
| 2022-04-07 | 12.60 | 12.63 | 12.20 | 12.29 | -2.22% | 1.33 | 1.67% |
| 2022-04-06 | 12.73 | 12.81 | 12.20 | 12.57 | -1.17% | 2.34 | 2.92% |
| 2022-04-01 | 13.25 | 13.30 | 12.46 | 12.72 | -6.24% | 3.63 | 4.39% |
| 2022-03-31 | 13.69 | 13.84 | 13.46 | 13.57 | -1.23% | 1.40 | 1.58% |
| 2022-03-30 | 13.68 | 13.89 | 13.61 | 13.74 | +0.95% | 1.28 | 1.44% |
| 2022-03-29 | 14.05 | 14.08 | 13.38 | 13.61 | -2.36% | 1.98 | 2.24% |
| 2022-03-28 | 14.13 | 14.20 | 13.66 | 13.94 | -2.51% | 2.08 | 2.31% |
| 2022-03-25 | 14.65 | 14.82 | 14.29 | 14.30 | -2.78% | 2.35 | 2.51% |