云南锗业 sz.002428
87.10
+3.94%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.79 | 38.92 | 36.93 | 37.10 | +0.22% | 24.29 | 9.81% |
| 2026-01-15 | 36.42 | 38.30 | 36.42 | 37.02 | -0.05% | 22.44 | 9.18% |
| 2026-01-14 | 38.04 | 38.50 | 36.42 | 37.04 | -2.09% | 31.16 | 12.76% |
| 2026-01-13 | 40.00 | 40.05 | 37.37 | 37.83 | -7.73% | 38.46 | 15.37% |
| 2026-01-12 | 40.52 | 42.11 | 38.24 | 41.00 | +5.34% | 59.25 | 22.54% |
| 2026-01-09 | 35.42 | 38.92 | 35.42 | 38.92 | +10.01% | 41.26 | 16.45% |
| 2026-01-08 | 33.50 | 36.41 | 33.50 | 35.38 | +6.89% | 39.47 | 16.91% |
| 2026-01-07 | 32.73 | 34.17 | 31.78 | 33.10 | +3.63% | 27.94 | 13.06% |
| 2026-01-06 | 31.56 | 33.08 | 31.00 | 31.94 | +3.23% | 18.15 | 8.67% |
| 2026-01-05 | 32.00 | 32.16 | 30.58 | 30.94 | -2.55% | 16.87 | 8.31% |
| 2025-12-31 | 30.30 | 32.16 | 30.30 | 31.75 | +5.52% | 16.03 | 7.83% |
| 2025-12-30 | 30.70 | 31.00 | 29.94 | 30.09 | -3.56% | 15.90 | 8.01% |
| 2025-12-29 | 30.63 | 32.33 | 30.40 | 31.20 | +1.07% | 16.64 | 8.12% |
| 2025-12-26 | 30.84 | 31.42 | 30.18 | 30.87 | -0.26% | 14.41 | 7.18% |
| 2025-12-25 | 30.29 | 31.73 | 30.10 | 30.95 | +1.98% | 16.32 | 8.11% |
| 2025-12-24 | 30.11 | 30.79 | 29.80 | 30.35 | -0.59% | 16.35 | 8.27% |
| 2025-12-23 | 28.91 | 31.35 | 28.83 | 30.53 | +4.95% | 25.38 | 12.86% |
| 2025-12-22 | 27.56 | 29.82 | 27.20 | 29.09 | +7.30% | 24.94 | 13.23% |
| 2025-12-19 | 27.42 | 28.12 | 26.94 | 27.11 | -0.44% | 8.52 | 4.79% |
| 2025-12-18 | 26.93 | 28.15 | 26.80 | 27.23 | -0.69% | 10.09 | 5.61% |