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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 12.20 | 12.30 | 11.76 | 11.78 | -4.06% | 1.60 | 2.07% |
| 2022-01-19 | 12.14 | 12.28 | 12.07 | 12.27 | +0.74% | 1.41 | 1.78% |
| 2022-01-18 | 12.20 | 12.29 | 12.02 | 12.19 | -0.08% | 1.34 | 1.70% |
| 2022-01-17 | 11.83 | 12.20 | 11.76 | 12.20 | +2.34% | 1.38 | 1.78% |
| 2022-01-14 | 12.02 | 12.17 | 11.91 | 11.92 | -1.08% | 1.11 | 1.42% |
| 2022-01-13 | 12.40 | 12.40 | 12.02 | 12.05 | -2.66% | 1.38 | 1.76% |
| 2022-01-12 | 12.34 | 12.40 | 12.24 | 12.37 | +1.39% | 1.69 | 2.12% |
| 2022-01-11 | 12.23 | 12.36 | 12.11 | 12.20 | -0.24% | 1.77 | 2.24% |
| 2022-01-10 | 11.71 | 12.42 | 11.68 | 12.23 | +4.60% | 2.71 | 3.44% |
| 2022-01-07 | 11.99 | 12.03 | 11.64 | 11.70 | -2.17% | 1.06 | 1.38% |
| 2022-01-06 | 11.73 | 12.03 | 11.70 | 11.96 | +0.42% | 0.89 | 1.16% |
| 2022-01-05 | 12.16 | 12.16 | 11.83 | 11.91 | -1.81% | 1.18 | 1.52% |
| 2022-01-04 | 11.98 | 12.19 | 11.90 | 12.13 | +1.42% | 1.49 | 1.91% |