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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.36 | 26.50 | 25.83 | 26.08 | -2.83% | 5.31 | 3.11% |
| 2025-10-21 | 26.50 | 26.90 | 26.32 | 26.84 | +1.86% | 4.81 | 2.76% |
| 2025-10-20 | 26.99 | 27.22 | 26.13 | 26.35 | -1.75% | 6.32 | 3.63% |
| 2025-10-17 | 28.00 | 28.46 | 26.58 | 26.82 | -4.38% | 8.46 | 4.71% |
| 2025-10-16 | 28.05 | 28.48 | 27.88 | 28.05 | -0.99% | 5.80 | 3.16% |
| 2025-10-15 | 28.66 | 28.95 | 27.77 | 28.33 | -1.63% | 10.50 | 5.70% |
| 2025-10-14 | 30.70 | 30.70 | 28.65 | 28.80 | -5.97% | 21.73 | 11.25% |
| 2025-10-13 | 27.78 | 30.65 | 27.50 | 30.63 | +7.62% | 26.56 | 13.74% |
| 2025-10-10 | 29.57 | 29.73 | 28.21 | 28.46 | -3.69% | 12.12 | 6.44% |
| 2025-10-09 | 29.80 | 29.90 | 29.00 | 29.55 | +2.25% | 16.69 | 8.70% |
| 2025-09-30 | 28.25 | 29.45 | 28.00 | 28.90 | +3.21% | 14.96 | 7.91% |
| 2025-09-29 | 27.52 | 28.17 | 27.37 | 28.00 | +1.74% | 7.57 | 4.17% |
| 2025-09-26 | 28.61 | 28.94 | 27.50 | 27.52 | -3.47% | 9.46 | 5.16% |
| 2025-09-25 | 28.57 | 28.99 | 28.22 | 28.51 | -0.18% | 10.35 | 5.55% |
| 2025-09-24 | 27.31 | 28.88 | 27.30 | 28.56 | +2.99% | 13.51 | 7.33% |
| 2025-09-23 | 28.89 | 29.30 | 27.02 | 27.73 | -4.94% | 13.62 | 7.46% |
| 2025-09-22 | 28.32 | 29.58 | 28.28 | 29.17 | +3.77% | 16.34 | 8.62% |
| 2025-09-19 | 27.68 | 28.44 | 27.50 | 28.11 | +0.93% | 11.31 | 6.20% |
| 2025-09-18 | 28.65 | 28.83 | 27.58 | 27.85 | -4.43% | 17.33 | 9.43% |
| 2025-09-17 | 28.40 | 29.44 | 27.90 | 29.14 | +2.43% | 13.86 | 7.35% |