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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 14.55 | 14.94 | 14.35 | 14.71 | +0.20% | 2.84 | 3.00% |
| 2022-03-23 | 14.44 | 15.00 | 14.39 | 14.68 | +1.94% | 3.38 | 3.54% |
| 2022-03-22 | 14.62 | 14.94 | 14.33 | 14.40 | -2.10% | 2.99 | 3.18% |
| 2022-03-21 | 14.05 | 15.34 | 13.96 | 14.71 | +4.02% | 6.48 | 6.79% |
| 2022-03-18 | 13.30 | 14.29 | 13.08 | 14.14 | +6.77% | 4.91 | 5.49% |
| 2022-03-17 | 13.40 | 13.78 | 13.20 | 13.24 | 0.00% | 2.79 | 3.20% |
| 2022-03-16 | 13.46 | 13.52 | 12.70 | 13.24 | +0.30% | 2.94 | 3.47% |
| 2022-03-15 | 13.25 | 13.75 | 13.13 | 13.20 | -2.43% | 3.08 | 3.55% |
| 2022-03-14 | 13.79 | 14.11 | 13.50 | 13.53 | -2.23% | 3.47 | 3.88% |
| 2022-03-11 | 13.35 | 13.89 | 13.00 | 13.84 | +2.74% | 3.96 | 4.49% |
| 2022-03-10 | 13.36 | 13.73 | 13.36 | 13.47 | +1.73% | 3.34 | 3.81% |
| 2022-03-09 | 12.86 | 13.52 | 12.56 | 13.24 | +2.07% | 3.51 | 4.13% |
| 2022-03-08 | 13.30 | 13.37 | 12.69 | 12.97 | -2.98% | 2.46 | 2.93% |
| 2022-03-07 | 13.43 | 13.70 | 13.16 | 13.37 | +0.22% | 2.38 | 2.74% |
| 2022-03-04 | 13.34 | 13.53 | 13.26 | 13.34 | -0.22% | 1.61 | 1.86% |
| 2022-03-03 | 13.45 | 13.55 | 13.25 | 13.37 | -0.59% | 1.78 | 2.06% |
| 2022-03-02 | 13.61 | 13.63 | 13.35 | 13.45 | -1.17% | 2.00 | 2.30% |
| 2022-03-01 | 13.58 | 13.78 | 13.39 | 13.61 | -0.87% | 3.30 | 3.77% |
| 2022-02-28 | 13.20 | 13.74 | 12.87 | 13.73 | +5.19% | 4.44 | 5.10% |
| 2022-02-25 | 12.75 | 13.32 | 12.75 | 13.05 | +2.66% | 2.86 | 3.36% |