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
2026-05-06	75.00	77.01	7.00	10.00%	73.43	77.01	1206247	910095	18.47%
2026-04-30	68.72	70.01	0.79	1.14%	68.72	72.12	1031240	728574	15.79%
2026-04-29	68.61	69.22	-0.46	-0.66%	68.12	70.33	737225	511473	11.29%
2026-04-28	72.60	69.68	-3.12	-4.29%	68.89	73.00	882710	620785	13.52%
2026-04-27	76.93	72.80	-4.32	-5.60%	72.52	77.95	1169710	867098	17.91%
2026-04-24	76.07	77.12	0.24	0.31%	73.40	81.30	1371497	1064691	21.00%
2026-04-23	76.29	76.88	1.64	2.18%	74.70	82.76	1667523	1300101	25.53%
2026-04-22	68.53	75.24	6.84	10.00%	68.53	75.24	714571	525831	10.94%
2026-04-21	68.32	68.40	0.20	0.29%	66.74	70.48	1180937	808239	18.08%
2026-04-20	63.86	68.20	6.20	10.00%	63.68	68.20	1157818	777507	17.73%
2026-04-17	60.53	62.00	5.64	10.01%	59.07	62.00	1005293	617023	15.39%
2026-04-16	56.27	56.36	-0.79	-1.38%	55.51	57.40	646704	364359	9.90%
2026-04-15	59.71	57.15	-1.73	-2.94%	56.70	59.85	793630	457799	12.15%
2026-04-14	56.00	58.88	3.75	6.80%	54.56	60.64	1165598	680888	17.85%
2026-04-13	57.11	55.13	-1.66	-2.92%	54.16	57.39	811038	447940	12.42%
2026-04-10	58.29	56.79	1.20	2.16%	53.65	59.50	1192132	671705	18.26%
2026-04-09	53.80	55.59	1.34	2.47%	53.35	56.70	925942	513738	14.18%
2026-04-08	54.00	54.25	1.49	2.82%	52.03	55.03	1067489	568846	16.35%
2026-04-07	51.91	52.76	1.05	2.03%	51.08	54.75	883665	466809	13.53%
2026-04-03	49.06	51.71	4.21	8.86%	49.06	52.25	1086970	556881	16.64%
2026-04-02	48.01	47.50	-2.40	-4.81%	46.11	49.61	698628	333165	10.70%
2026-04-01	51.21	49.90	0.99	2.02%	48.11	51.51	751465	373071	11.51%
2026-03-31	52.00	48.91	-3.44	-6.57%	48.01	52.80	923067	460000	14.14%
2026-03-30	51.36	52.35	0.99	1.93%	50.20	54.30	1072667	566498	16.43%
2026-03-27	44.88	51.36	4.67	10.00%	44.88	51.36	795091	386985	12.18%
2026-03-26	48.20	46.69	-1.74	-3.59%	46.09	48.64	764850	359697	11.71%
2026-03-25	48.00	48.43	3.77	8.44%	46.81	49.13	1281353	617133	19.62%
2026-03-24	43.70	44.66	4.06	10.00%	41.21	44.66	837439	360166	12.82%
2026-03-23	43.00	40.60	-2.86	-6.58%	40.06	44.50	821138	345143	12.57%
2026-03-20	43.45	43.46	3.95	10.00%	43.45	43.46	193417	84055	2.96%
2026-03-19	39.99	39.51	-1.24	-3.04%	38.86	40.73	345324	137137	5.29%
2026-03-18	40.11	40.75	0.61	1.52%	39.84	41.36	288816	117380	4.42%
2026-03-17	42.80	40.14	-2.81	-6.54%	40.00	42.85	431846	177656	6.61%
2026-03-16	43.77	42.95	-0.41	-0.95%	41.68	44.97	465932	199188	7.13%
2026-03-13	44.78	43.36	-1.81	-4.01%	43.15	46.30	459826	204950	7.04%
2026-03-12	46.01	45.17	-0.83	-1.80%	44.05	47.30	520589	236440	7.97%
2026-03-11	46.30	46.00	1.38	3.09%	45.50	49.00	844796	397431	12.94%
2026-03-10	43.46	44.62	1.90	4.45%	42.51	45.20	516097	228079	7.90%
2026-03-09	41.46	42.72	-0.47	-1.09%	39.41	43.00	548960	225311	8.41%
2026-03-06	44.43	43.19	-1.00	-2.26%	42.90	44.96	453404	197145	6.94%
2026-03-05	45.30	44.19	-0.26	-0.58%	43.61	45.88	673168	300023	10.31%
2026-03-04	42.63	44.45	0.55	1.25%	41.74	46.25	826724	368398	12.66%
2026-03-03	47.81	43.90	-1.78	-3.90%	43.41	48.83	1272086	586507	19.48%
2026-03-02	48.26	45.68	-2.58	-5.35%	43.91	48.36	1395426	634961	21.37%
2026-02-27	44.66	48.26	3.87	8.72%	44.40	48.83	1679959	795919	25.73%
2026-02-26	44.38	44.39	4.04	10.01%	43.00	44.39	397813	176096	6.09%
2026-02-25	40.30	40.35	3.67	10.01%	39.26	40.35	365170	146860	5.59%
2026-02-24	36.89	36.68	1.65	4.71%	36.30	37.45	473395	174221	7.25%
2026-02-13	34.60	35.03	-0.16	-0.45%	34.40	36.55	347979	123628	5.33%
2026-02-12	34.90	35.19	0.10	0.28%	34.73	36.16	333742	118221	5.11%
2026-02-11	34.65	35.09	-0.02	-0.06%	34.65	35.72	266026	94047	4.07%
2026-02-10	35.55	35.11	0.05	0.14%	34.65	35.90	282086	99322	4.32%
2026-02-09	34.99	35.06	1.02	3.00%	34.59	35.57	289841	101731	4.44%
2026-02-06	33.50	34.04	-0.17	-0.50%	33.31	34.76	206021	70608	3.15%
2026-02-05	34.80	34.21	-1.13	-3.20%	33.63	35.30	268428	91822	4.11%
2026-02-04	35.88	35.34	-0.26	-0.73%	34.70	35.95	291170	102599	4.46%
2026-02-03	34.12	35.60	2.03	6.05%	33.73	35.69	451247	157189	6.91%
2026-02-02	34.10	33.57	-1.57	-4.47%	33.51	35.40	430646	147977	6.59%
2026-01-30	36.45	35.14	-2.60	-6.89%	33.97	36.78	641146	223720	9.82%
2026-01-29	39.11	37.74	-2.06	-5.18%	37.24	39.59	679676	259349	10.41%
2026-01-28	38.20	39.80	1.15	2.98%	37.80	40.38	695205	273677	10.65%
2026-01-27	39.60	38.65	-2.93	-7.05%	37.68	39.73	800969	309925	12.27%