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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.37 | 29.44 | 27.78 | 28.45 | -2.47% | 15.46 | 8.36% |
| 2025-09-15 | 29.65 | 30.43 | 28.86 | 29.17 | -1.98% | 16.10 | 8.41% |
| 2025-09-12 | 28.09 | 30.30 | 27.85 | 29.76 | +5.95% | 25.53 | 13.36% |
| 2025-09-11 | 27.15 | 28.14 | 26.85 | 28.09 | +2.71% | 12.34 | 6.83% |
| 2025-09-10 | 27.39 | 27.97 | 27.00 | 27.35 | -1.19% | 9.15 | 5.10% |
| 2025-09-09 | 27.80 | 28.81 | 27.25 | 27.68 | -1.21% | 15.21 | 8.31% |
| 2025-09-08 | 27.72 | 28.38 | 27.43 | 28.02 | +1.85% | 13.43 | 7.36% |
| 2025-09-05 | 26.68 | 27.68 | 26.59 | 27.51 | +2.76% | 12.61 | 7.09% |
| 2025-09-04 | 27.69 | 28.68 | 26.32 | 26.77 | -2.51% | 16.15 | 9.01% |
| 2025-09-03 | 29.01 | 29.31 | 27.40 | 27.46 | -5.31% | 19.49 | 10.58% |
| 2025-09-02 | 30.91 | 30.92 | 28.76 | 29.00 | -7.23% | 29.29 | 15.16% |
| 2025-09-01 | 30.60 | 32.50 | 29.90 | 31.26 | +4.37% | 33.37 | 16.24% |
| 2025-08-29 | 29.36 | 31.00 | 28.72 | 29.95 | +2.99% | 35.64 | 18.25% |
| 2025-08-28 | 27.81 | 29.49 | 27.81 | 29.08 | +5.59% | 35.25 | 18.75% |
| 2025-08-27 | 27.66 | 28.98 | 27.53 | 27.54 | -2.06% | 25.97 | 14.07% |
| 2025-08-26 | 27.76 | 29.94 | 27.68 | 28.12 | +0.46% | 30.20 | 16.12% |
| 2025-08-25 | 27.53 | 28.57 | 26.88 | 27.99 | +4.13% | 31.11 | 17.11% |
| 2025-08-22 | 27.18 | 28.25 | 26.70 | 26.88 | -1.32% | 29.86 | 16.69% |
| 2025-08-21 | 28.71 | 30.02 | 27.03 | 27.24 | -4.08% | 49.72 | 26.81% |
| 2025-08-20 | 27.25 | 28.40 | 27.21 | 28.40 | +9.99% | 18.50 | 10.16% |