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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.76 | 27.56 | 26.58 | 27.42 | +3.35% | 9.79 | 5.54% |
| 2025-12-16 | 27.84 | 27.90 | 26.16 | 26.53 | -5.28% | 12.25 | 7.01% |
| 2025-12-15 | 28.76 | 29.04 | 27.97 | 28.01 | -3.68% | 13.79 | 7.46% |
| 2025-12-12 | 30.91 | 31.24 | 28.78 | 29.08 | -5.95% | 24.67 | 12.87% |
| 2025-12-11 | 30.20 | 32.42 | 29.60 | 30.92 | +4.88% | 35.20 | 17.28% |
| 2025-12-10 | 29.68 | 30.50 | 28.92 | 29.48 | +6.31% | 30.68 | 15.77% |
| 2025-12-09 | 27.02 | 28.50 | 27.02 | 27.73 | +2.06% | 13.52 | 7.44% |
| 2025-12-08 | 27.33 | 27.99 | 27.10 | 27.17 | +1.27% | 14.02 | 7.79% |
| 2025-12-05 | 25.15 | 27.19 | 25.08 | 26.83 | +6.60% | 19.20 | 11.09% |
| 2025-12-04 | 25.81 | 25.88 | 24.70 | 25.17 | -3.93% | 8.84 | 5.35% |
| 2025-12-03 | 25.75 | 27.02 | 25.62 | 26.20 | +1.59% | 12.97 | 7.52% |
| 2025-12-02 | 25.69 | 26.07 | 25.30 | 25.79 | -0.92% | 5.61 | 3.35% |
| 2025-12-01 | 26.30 | 26.74 | 25.91 | 26.03 | -0.15% | 8.88 | 5.18% |
| 2025-11-28 | 25.91 | 26.87 | 25.88 | 26.07 | +0.23% | 8.83 | 5.17% |
| 2025-11-27 | 25.27 | 27.25 | 24.76 | 26.01 | +3.92% | 15.37 | 8.94% |
| 2025-11-26 | 24.80 | 25.48 | 24.44 | 25.03 | +0.89% | 5.22 | 3.19% |
| 2025-11-25 | 24.89 | 25.16 | 24.62 | 24.81 | +0.45% | 4.47 | 2.74% |
| 2025-11-24 | 25.00 | 25.17 | 24.03 | 24.70 | -1.20% | 5.22 | 3.25% |
| 2025-11-21 | 26.00 | 26.02 | 25.00 | 25.00 | -5.73% | 8.50 | 5.12% |
| 2025-11-20 | 27.11 | 27.45 | 26.40 | 26.52 | -3.88% | 10.30 | 5.87% |