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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.65 | 28.06 | 25.96 | 27.59 | +3.64% | 13.99 | 7.96% |
| 2025-11-18 | 26.89 | 27.77 | 26.28 | 26.62 | -0.60% | 8.79 | 4.99% |
| 2025-11-17 | 26.02 | 27.20 | 25.81 | 26.78 | +2.92% | 8.93 | 5.11% |
| 2025-11-14 | 26.46 | 26.50 | 26.01 | 26.02 | -2.55% | 4.81 | 2.81% |
| 2025-11-13 | 26.06 | 26.95 | 25.96 | 26.70 | +2.18% | 6.26 | 3.61% |
| 2025-11-12 | 26.39 | 26.56 | 25.90 | 26.13 | -1.95% | 5.33 | 3.12% |
| 2025-11-11 | 26.67 | 27.35 | 26.58 | 26.65 | 0.00% | 6.94 | 3.96% |
| 2025-11-10 | 27.57 | 28.09 | 26.45 | 26.65 | -0.63% | 9.92 | 5.61% |
| 2025-11-07 | 28.69 | 28.69 | 26.56 | 26.82 | -7.45% | 16.26 | 9.16% |
| 2025-11-06 | 27.10 | 29.30 | 27.10 | 28.98 | +7.10% | 19.73 | 10.50% |
| 2025-11-05 | 25.58 | 27.22 | 25.45 | 27.06 | +4.44% | 10.18 | 5.90% |
| 2025-11-04 | 27.10 | 27.22 | 25.73 | 25.91 | -5.13% | 9.64 | 5.62% |
| 2025-11-03 | 28.18 | 28.93 | 26.50 | 27.31 | -2.22% | 10.81 | 6.06% |
| 2025-10-31 | 28.55 | 28.89 | 27.81 | 27.93 | -5.55% | 12.89 | 7.00% |
| 2025-10-30 | 29.45 | 30.35 | 29.33 | 29.57 | +0.41% | 16.77 | 8.65% |
| 2025-10-29 | 27.99 | 29.56 | 27.86 | 29.45 | +5.33% | 15.49 | 8.19% |
| 2025-10-28 | 26.90 | 28.30 | 26.71 | 27.96 | +3.44% | 10.74 | 5.94% |
| 2025-10-27 | 26.83 | 27.40 | 26.80 | 27.03 | +1.65% | 6.15 | 3.48% |
| 2025-10-24 | 25.82 | 26.62 | 25.79 | 26.59 | +3.58% | 6.00 | 3.49% |
| 2025-10-23 | 26.09 | 26.24 | 25.05 | 25.67 | -1.57% | 6.28 | 3.79% |