云南锗业 (002428) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	22.50	21.81	-0.62	-2.76%	21.78	22.59	523115	115588	8.01%
2025-07-31	23.90	22.43	-1.57	-6.54%	22.35	24.00	885496	203689	13.56%
2025-07-30	25.12	24.00	-0.99	-3.96%	23.69	25.46	1192394	289493	18.26%
2025-07-29	22.97	24.99	2.27	9.99%	22.73	24.99	843927	207694	12.92%
2025-07-28	22.00	22.72	0.73	3.32%	21.71	23.05	683653	153869	10.47%
2025-07-25	21.59	21.99	0.39	1.81%	21.23	22.22	598625	129903	9.17%
2025-07-24	20.50	21.60	1.05	5.11%	20.45	21.99	627728	133888	9.61%
2025-07-23	21.00	20.55	-0.43	-2.05%	20.51	21.00	308946	63934	4.73%
2025-07-22	20.40	20.98	0.48	2.34%	20.31	21.08	462631	96232	7.08%
2025-07-21	20.59	20.50	0.13	0.64%	20.23	20.62	271745	55499	4.16%
2025-07-18	20.05	20.37	0.28	1.39%	20.02	20.53	335465	68189	5.14%
2025-07-17	19.96	20.09	0.00	0.00%	19.82	20.15	198650	39759	3.04%
2025-07-16	20.25	20.09	0.10	0.50%	20.05	20.68	315695	64149	4.83%
2025-07-15	20.18	19.99	-0.22	-1.09%	19.80	20.51	271781	54631	4.16%
2025-07-14	20.23	20.21	-0.27	-1.32%	20.17	20.59	365552	74198	5.60%
2025-07-11	19.66	20.48	1.13	5.84%	19.55	21.25	734810	149738	11.25%
2025-07-10	19.35	19.35	0.09	0.47%	19.26	19.55	165516	32077	2.53%
2025-07-09	19.78	19.26	-0.24	-1.23%	19.23	19.78	171583	33368	2.63%
2025-07-08	19.34	19.50	0.16	0.83%	19.32	19.55	145569	28327	2.23%
2025-07-07	19.54	19.34	-0.19	-0.97%	19.31	19.54	119450	23136	1.83%
2025-07-04	19.88	19.53	-0.35	-1.76%	19.47	19.88	150774	29575	2.31%
2025-07-03	20.00	19.88	-0.13	-0.65%	19.62	20.15	191006	37857	2.92%
2025-07-02	20.26	20.01	-0.28	-1.38%	19.91	20.29	251432	50476	3.85%
2025-07-01	19.88	20.29	0.39	1.96%	19.61	20.49	471609	94571	7.22%
2025-06-30	18.76	19.90	1.19	6.36%	18.67	20.20	520328	102560	7.97%
2025-06-27	18.63	18.71	0.23	1.24%	18.60	18.94	150114	28229	2.30%
2025-06-26	18.70	18.48	-0.22	-1.18%	18.46	18.80	109554	20426	1.68%
2025-06-25	18.48	18.70	0.16	0.86%	18.41	18.72	109522	20355	1.68%
2025-06-24	18.32	18.54	0.22	1.20%	18.24	18.55	100455	18554	1.54%
2025-06-23	17.91	18.32	0.22	1.22%	17.88	18.35	88446	16102	1.35%
2025-06-20	18.27	18.10	-0.14	-0.77%	18.07	18.36	87189	15844	1.34%
2025-06-19	18.70	18.24	-0.55	-2.93%	18.17	18.80	139389	25665	2.13%
2025-06-18	19.00	18.82	-0.25	-1.31%	18.71	19.06	103022	19376	1.58%
2025-06-17	19.04	19.07	0.03	0.16%	18.95	19.33	127555	24376	1.95%
2025-06-16	18.93	19.04	0.03	0.16%	18.85	19.35	129679	24761	1.99%
2025-06-13	19.10	19.01	-0.24	-1.25%	18.85	19.18	151459	28774	2.32%
2025-06-12	19.60	19.25	-0.18	-0.93%	19.10	19.61	184636	35533	2.83%
2025-06-11	18.98	19.43	0.46	2.42%	18.90	19.55	310687	60138	4.76%
2025-06-10	19.06	18.97	-0.08	-0.42%	18.81	19.32	172555	32863	2.64%
2025-06-09	19.08	19.05	0.15	0.79%	18.88	19.20	151232	28813	2.32%
2025-06-06	19.05	18.90	-0.08	-0.42%	18.88	19.21	123142	23417	1.89%
2025-06-05	18.83	18.98	0.15	0.80%	18.78	19.09	173231	32839	2.65%
2025-06-04	18.59	18.83	0.29	1.56%	18.54	19.06	175168	32972	2.68%
2025-06-03	18.10	18.54	0.44	2.43%	18.09	18.63	154071	28393	2.36%
2025-05-30	18.32	18.10	-0.28	-1.52%	18.03	18.32	86921	15746	1.33%
2025-05-29	18.08	18.38	0.34	1.88%	18.06	18.45	123142	22532	1.89%
2025-05-28	18.06	18.04	-0.07	-0.39%	17.95	18.22	101479	18309	1.55%
2025-05-27	18.47	18.11	-0.39	-2.11%	18.04	18.49	122143	22170	1.87%
2025-05-26	18.36	18.50	0.12	0.65%	18.32	18.58	89976	16606	1.38%
2025-05-23	18.73	18.38	-0.35	-1.87%	18.38	18.85	119590	22267	1.83%
2025-05-22	19.01	18.73	-0.41	-2.14%	18.71	19.10	126731	23926	1.94%
2025-05-21	19.12	19.14	0.01	0.05%	18.90	19.30	140272	26739	2.15%
2025-05-20	19.10	19.13	0.02	0.10%	18.96	19.20	104088	19845	1.59%
2025-05-19	19.23	19.11	-0.12	-0.62%	18.82	19.35	115303	21926	1.77%
2025-05-16	19.25	19.23	-0.13	-0.67%	19.09	19.67	160645	31133	2.46%
2025-05-15	19.32	19.36	-0.04	-0.21%	19.22	19.93	248542	48679	3.81%
2025-05-14	19.34	19.40	0.07	0.36%	19.18	19.64	158731	30801	2.43%
2025-05-13	19.94	19.33	-0.38	-1.93%	19.28	19.94	193464	37762	2.96%
2025-05-12	19.43	19.71	0.52	2.71%	19.27	20.20	257741	50819	3.95%
2025-05-09	19.46	19.19	-0.24	-1.24%	19.03	19.49	119976	23029	1.84%
2025-05-08	19.28	19.43	0.11	0.57%	19.19	19.45	122469	23731	1.88%
2025-05-07	19.71	19.32	-0.14	-0.72%	19.14	19.78	194296	37727	2.98%
2025-05-06	18.75	19.46	0.88	4.74%	18.70	19.46	268640	51893	4.11%
2025-04-30	18.69	18.58	-0.11	-0.59%	18.57	18.94	123952	23235	1.90%
2025-04-29	18.49	18.69	0.21	1.14%	18.32	18.76	102819	19153	1.57%
2025-04-28	18.80	18.48	-0.35	-1.86%	18.43	18.82	92113	17115	1.41%
2025-04-25	18.88	18.83	0.05	0.27%	18.66	19.02	92420	17434	1.42%
2025-04-24	19.17	18.78	-0.38	-1.98%	18.68	19.24	129028	24367	1.98%