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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 13.27 | 13.50 | 12.45 | 12.71 | -4.71% | 3.56 | 4.25% |
| 2022-02-23 | 13.29 | 13.42 | 13.03 | 13.34 | +0.45% | 2.69 | 3.13% |
| 2022-02-22 | 12.81 | 13.29 | 12.64 | 13.28 | +3.17% | 3.72 | 4.40% |
| 2022-02-21 | 12.94 | 12.94 | 12.71 | 12.87 | -0.54% | 1.52 | 1.83% |
| 2022-02-18 | 12.79 | 13.20 | 12.73 | 12.94 | +0.70% | 1.86 | 2.22% |
| 2022-02-17 | 12.71 | 12.97 | 12.65 | 12.85 | +0.47% | 1.84 | 2.21% |
| 2022-02-16 | 12.78 | 12.99 | 12.73 | 12.79 | +0.55% | 1.82 | 2.20% |
| 2022-02-15 | 12.92 | 12.94 | 12.54 | 12.72 | 0.00% | 1.31 | 1.60% |
| 2022-02-14 | 12.64 | 13.16 | 12.60 | 12.72 | +0.39% | 2.17 | 2.60% |
| 2022-02-11 | 12.93 | 12.98 | 12.63 | 12.67 | -3.05% | 2.69 | 3.25% |
| 2022-02-10 | 13.05 | 13.28 | 12.97 | 13.07 | +0.08% | 1.97 | 2.33% |
| 2022-02-09 | 13.12 | 13.25 | 12.95 | 13.06 | -1.21% | 3.16 | 3.73% |
| 2022-02-08 | 12.96 | 13.31 | 12.87 | 13.22 | 0.00% | 2.65 | 3.13% |
| 2022-02-07 | 12.75 | 13.42 | 12.57 | 13.22 | +5.82% | 4.51 | 5.37% |
| 2022-01-28 | 12.41 | 12.65 | 12.20 | 12.49 | +1.21% | 3.01 | 3.74% |
| 2022-01-27 | 12.33 | 12.59 | 12.18 | 12.34 | -0.88% | 4.24 | 5.30% |
| 2022-01-26 | 11.41 | 12.45 | 11.33 | 12.45 | +10.04% | 3.16 | 4.03% |
| 2022-01-25 | 11.88 | 11.98 | 11.31 | 11.32 | -4.86% | 1.48 | 1.97% |
| 2022-01-24 | 11.53 | 12.12 | 11.53 | 11.90 | +2.31% | 1.24 | 1.62% |
| 2022-01-21 | 11.77 | 11.90 | 11.54 | 11.63 | -1.27% | 1.42 | 1.88% |