云南锗业(002428)股票行情 云南锗业股票行情 002428股票行情_爱股网
云南锗业(002428)股票行情
云南锗业(002428)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 25.82 | 26.59 | 0.92 | 3.58% | 25.79 | 26.62 | 227684 | 60008.98 | 3.49% |
| 2025-10-23 | 26.09 | 25.67 | -0.41 | -1.57% | 25.05 | 26.24 | 247253 | 62788.43 | 3.79% |
| 2025-10-22 | 26.36 | 26.08 | -0.76 | -2.83% | 25.83 | 26.50 | 202859 | 53123.75 | 3.11% |
| 2025-10-21 | 26.50 | 26.84 | 0.49 | 1.86% | 26.32 | 26.90 | 180289 | 48127.59 | 2.76% |
| 2025-10-20 | 26.99 | 26.35 | -0.47 | -1.75% | 26.13 | 27.22 | 236942 | 63180.82 | 3.63% |
| 2025-10-17 | 28.00 | 26.82 | -1.23 | -4.39% | 26.58 | 28.46 | 307344 | 84564.54 | 4.71% |
| 2025-10-16 | 28.05 | 28.05 | -0.28 | -0.99% | 27.88 | 28.48 | 206454 | 58049.52 | 3.16% |
| 2025-10-15 | 28.66 | 28.33 | -0.47 | -1.63% | 27.77 | 28.95 | 372119 | 104982.88 | 5.70% |
| 2025-10-14 | 30.70 | 28.80 | -1.83 | -5.97% | 28.65 | 30.70 | 734575 | 217271.55 | 11.25% |
| 2025-10-13 | 27.78 | 30.63 | 2.17 | 7.62% | 27.50 | 30.65 | 897295 | 265619.91 | 13.74% |
| 2025-10-10 | 29.57 | 28.46 | -1.09 | -3.69% | 28.21 | 29.73 | 420281 | 121242.60 | 6.44% |
| 2025-10-09 | 29.80 | 29.55 | 0.65 | 2.25% | 29.00 | 29.90 | 568138 | 166919.19 | 8.70% |
| 2025-09-30 | 28.25 | 28.90 | 0.90 | 3.21% | 28.00 | 29.45 | 516744 | 149648.03 | 7.91% |
| 2025-09-29 | 27.52 | 28.00 | 0.48 | 1.74% | 27.37 | 28.17 | 272031 | 75683.96 | 4.17% |
| 2025-09-26 | 28.61 | 27.52 | -0.99 | -3.47% | 27.50 | 28.94 | 336872 | 94649.54 | 5.16% |
| 2025-09-25 | 28.57 | 28.51 | -0.05 | -0.18% | 28.22 | 28.99 | 362589 | 103473.66 | 5.55% |
| 2025-09-24 | 27.31 | 28.56 | 0.83 | 2.99% | 27.30 | 28.88 | 478763 | 135054.23 | 7.33% |
| 2025-09-23 | 28.89 | 27.73 | -1.44 | -4.94% | 27.02 | 29.30 | 487433 | 136244.22 | 7.46% |
| 2025-09-22 | 28.32 | 29.17 | 1.06 | 3.77% | 28.28 | 29.58 | 562811 | 163408.30 | 8.62% |
| 2025-09-19 | 27.68 | 28.11 | 0.26 | 0.93% | 27.50 | 28.44 | 405016 | 113143.10 | 6.20% |
| 2025-09-18 | 28.65 | 27.85 | -1.29 | -4.43% | 27.58 | 28.83 | 615950 | 173288.97 | 9.43% |
| 2025-09-17 | 28.40 | 29.14 | 0.69 | 2.43% | 27.90 | 29.44 | 480266 | 138618.39 | 7.35% |
| 2025-09-16 | 29.37 | 28.45 | -0.72 | -2.47% | 27.78 | 29.44 | 546166 | 154562.66 | 8.36% |
| 2025-09-15 | 29.65 | 29.17 | -0.59 | -1.98% | 28.86 | 30.43 | 549078 | 161017.44 | 8.41% |
| 2025-09-12 | 28.09 | 29.76 | 1.67 | 5.95% | 27.85 | 30.30 | 872494 | 255327.33 | 13.36% |
| 2025-09-11 | 27.15 | 28.09 | 0.74 | 2.71% | 26.85 | 28.14 | 445814 | 123385.22 | 6.83% |
| 2025-09-10 | 27.39 | 27.35 | -0.33 | -1.19% | 27.00 | 27.97 | 333075 | 91476.66 | 5.10% |
| 2025-09-09 | 27.80 | 27.68 | -0.34 | -1.21% | 27.25 | 28.81 | 542430 | 152090.58 | 8.31% |
| 2025-09-08 | 27.72 | 28.02 | 0.51 | 1.85% | 27.43 | 28.38 | 480885 | 134252.30 | 7.36% |
| 2025-09-05 | 26.68 | 27.51 | 0.74 | 2.76% | 26.59 | 27.68 | 463229 | 126134.84 | 7.09% |
| 2025-09-04 | 27.69 | 26.77 | -0.69 | -2.51% | 26.32 | 28.68 | 588432 | 161460.22 | 9.01% |
| 2025-09-03 | 29.01 | 27.46 | -1.54 | -5.31% | 27.40 | 29.31 | 691067 | 194947.70 | 10.58% |
| 2025-09-02 | 30.91 | 29.00 | -2.26 | -7.23% | 28.76 | 30.92 | 989791 | 292894.31 | 15.16% |
| 2025-09-01 | 30.60 | 31.26 | 1.31 | 4.37% | 29.90 | 32.50 | 1060628 | 333710.50 | 16.24% |
| 2025-08-29 | 29.36 | 29.95 | 0.87 | 2.99% | 28.72 | 31.00 | 1191492 | 356397.94 | 18.25% |
| 2025-08-28 | 27.81 | 29.08 | 1.54 | 5.59% | 27.81 | 29.49 | 1224294 | 352485.66 | 18.75% |
| 2025-08-27 | 27.66 | 27.54 | -0.58 | -2.06% | 27.53 | 28.98 | 918892 | 259693.39 | 14.07% |
| 2025-08-26 | 27.76 | 28.12 | 0.13 | 0.46% | 27.68 | 29.94 | 1052980 | 301992.28 | 16.12% |
| 2025-08-25 | 27.53 | 27.99 | 1.11 | 4.13% | 26.88 | 28.57 | 1117253 | 311143.78 | 17.11% |
| 2025-08-22 | 27.18 | 26.88 | -0.36 | -1.32% | 26.70 | 28.25 | 1090216 | 298586.53 | 16.69% |
| 2025-08-21 | 28.71 | 27.24 | -1.16 | -4.08% | 27.03 | 30.02 | 1750928 | 497190.72 | 26.81% |
| 2025-08-20 | 27.25 | 28.40 | 2.58 | 9.99% | 27.21 | 28.40 | 663762 | 185043.80 | 10.16% |
| 2025-08-19 | 23.50 | 25.82 | 2.35 | 10.01% | 23.03 | 25.82 | 1124988 | 277615.72 | 17.23% |
| 2025-08-18 | 23.26 | 23.47 | 0.21 | 0.90% | 22.85 | 23.76 | 504640 | 117896.72 | 7.73% |
| 2025-08-15 | 22.70 | 23.26 | 0.34 | 1.48% | 22.69 | 23.44 | 388385 | 90265.75 | 5.95% |
| 2025-08-14 | 23.19 | 22.92 | -0.36 | -1.55% | 22.79 | 23.58 | 475845 | 110172.09 | 7.29% |
| 2025-08-13 | 22.27 | 23.28 | 0.98 | 4.39% | 22.25 | 23.38 | 573042 | 130940.01 | 8.78% |
| 2025-08-12 | 22.61 | 22.30 | -0.31 | -1.37% | 22.01 | 22.61 | 301300 | 66971.49 | 4.61% |
| 2025-08-11 | 22.97 | 22.61 | -0.26 | -1.14% | 22.48 | 23.10 | 388130 | 87795.17 | 5.94% |
| 2025-08-08 | 22.18 | 22.87 | 0.49 | 2.19% | 22.08 | 23.63 | 651745 | 148915.55 | 9.98% |
| 2025-08-07 | 21.74 | 22.38 | 0.64 | 2.94% | 21.25 | 22.58 | 638660 | 140156.56 | 9.78% |
| 2025-08-06 | 21.70 | 21.74 | 0.09 | 0.42% | 21.54 | 21.89 | 345849 | 75075.20 | 5.30% |
| 2025-08-05 | 21.79 | 21.65 | 0.00 | 0.00% | 21.59 | 22.00 | 374587 | 81419.84 | 5.74% |
| 2025-08-04 | 21.61 | 21.65 | -0.16 | -0.73% | 21.49 | 21.83 | 303761 | 65683.34 | 4.65% |
| 2025-08-01 | 22.50 | 21.81 | -0.62 | -2.76% | 21.78 | 22.59 | 523115 | 115588.37 | 8.01% |
| 2025-07-31 | 23.90 | 22.43 | -1.57 | -6.54% | 22.35 | 24.00 | 885496 | 203689.55 | 13.56% |
| 2025-07-30 | 25.12 | 24.00 | -0.99 | -3.96% | 23.69 | 25.46 | 1192394 | 289493.44 | 18.26% |
| 2025-07-29 | 22.97 | 24.99 | 2.27 | 9.99% | 22.73 | 24.99 | 843927 | 207694.91 | 12.92% |
| 2025-07-28 | 22.00 | 22.72 | 0.73 | 3.32% | 21.71 | 23.05 | 683653 | 153869.30 | 10.47% |
| 2025-07-25 | 21.59 | 21.99 | 0.39 | 1.81% | 21.23 | 22.22 | 598625 | 129903.17 | 9.17% |
| 2025-07-24 | 20.50 | 21.60 | 1.05 | 5.11% | 20.45 | 21.99 | 627728 | 133888.67 | 9.61% |
| 2025-07-23 | 21.00 | 20.55 | -0.43 | -2.05% | 20.51 | 21.00 | 308946 | 63934.36 | 4.73% |
| 2025-07-22 | 20.40 | 20.98 | 0.48 | 2.34% | 20.31 | 21.08 | 462631 | 96232.06 | 7.08% |
| 2025-07-21 | 20.59 | 20.50 | 0.13 | 0.64% | 20.23 | 20.62 | 271745 | 55499.00 | 4.16% |
| 2025-07-18 | 20.05 | 20.37 | 0.28 | 1.39% | 20.02 | 20.53 | 335465 | 68189.54 | 5.14% |
| 2025-07-17 | 19.96 | 20.09 | 0.00 | 0.00% | 19.82 | 20.15 | 198650 | 39759.35 | 3.04% |
| 2025-07-16 | 20.25 | 20.09 | 0.10 | 0.50% | 20.05 | 20.68 | 315695 | 64149.52 | 4.83% |
| 2025-07-15 | 20.18 | 19.99 | -0.22 | -1.09% | 19.80 | 20.51 | 271781 | 54631.61 | 4.16% |
| 2025-07-14 | 20.23 | 20.21 | -0.27 | -1.32% | 20.17 | 20.59 | 365552 | 74198.98 | 5.60% |
| 2025-07-11 | 19.66 | 20.48 | 1.13 | 5.84% | 19.55 | 21.25 | 734810 | 149738.52 | 11.25% |
| 2025-07-10 | 19.35 | 19.35 | 0.09 | 0.47% | 19.26 | 19.55 | 165516 | 32077.10 | 2.53% |
| 2025-07-09 | 19.78 | 19.26 | -0.24 | -1.23% | 19.23 | 19.78 | 171583 | 33368.49 | 2.63% |
| 2025-07-08 | 19.34 | 19.50 | 0.16 | 0.83% | 19.32 | 19.55 | 145569 | 28327.87 | 2.23% |
| 2025-07-07 | 19.54 | 19.34 | -0.19 | -0.97% | 19.31 | 19.54 | 119450 | 23136.79 | 1.83% |
| 2025-07-04 | 19.88 | 19.53 | -0.35 | -1.76% | 19.47 | 19.88 | 150774 | 29575.78 | 2.31% |
| 2025-07-03 | 20.00 | 19.88 | -0.13 | -0.65% | 19.62 | 20.15 | 191006 | 37857.60 | 2.92% |
| 2025-07-02 | 20.26 | 20.01 | -0.28 | -1.38% | 19.91 | 20.29 | 251432 | 50476.39 | 3.85% |
| 2025-07-01 | 19.88 | 20.29 | 0.39 | 1.96% | 19.61 | 20.49 | 471609 | 94571.38 | 7.22% |
| 2025-06-30 | 18.76 | 19.90 | 1.19 | 6.36% | 18.67 | 20.20 | 520328 | 102560.52 | 7.97% |
| 2025-06-27 | 18.63 | 18.71 | 0.23 | 1.24% | 18.60 | 18.94 | 150114 | 28229.43 | 2.30% |
深证大盘股票行情在线 K线走势图
云南锗业(002428)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
