84.260-1.588% -1.360
- 今开
- 85.810
- 最高
- 86.500
- 最低
- 83.750
- 换手
- 3.330%
- 成交额
- 18.47亿
- 市盈率
- 2808.667
- 总市值
- 550.32亿
- 流通值
- 550.22亿
- 量比
- 0.000
股票人气#--热度 63.50
均价：84.260最新：84.260 -1.360 -1.588%
模拟交易热度
0 人次挑战过 云南锗业
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 云南锗业 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
云南锗业股票行情概况
云南锗业（002428）最新报 84.260 元，较昨收下跌 1.588%，成交额 18.47 亿元，换手率 3.330%。
近20个交易日涨跌幅为 -10.92%，MA5、MA10、MA20分别为 84.83元、85.85元、88.63元。
近一年最高价 130.09 元，最低价 47.49 元，当前价格距离年内高点 35.23%。以上均由本地历史行情计算。
云南锗业技术指标
MA5 84.83MA10 85.85MA20 88.63MA60 90.120日涨跌 -10.92%60日涨跌 12.05%年内最高 130.09年内最低 47.49
云南锗业最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 85.810 | 84.260 | 86.500 | 83.750 | -1.588% | 2,174.31万 | 3.330% |
| 2026-10-13 | 76.000 | 85.620 | 87.940 | 75.480 | 6.100% | 61.24万 | 9.380% |
| 2026-10-12 | 86.000 | 80.700 | 86.110 | 80.010 | -8.150% | 43.20万 | 6.620% |
| 2026-10-09 | 83.150 | 87.860 | 88.000 | 79.800 | 2.510% | 52.53万 | 8.040% |
| 2026-10-08 | 88.010 | 85.710 | 91.080 | 84.130 | -1.340% | 38.27万 | 5.860% |
| 2026-10-07 | 88.200 | 86.870 | 90.840 | 86.100 | -0.333% | 3,101.97万 | 4.750% |
| 2026-10-06 | 88.200 | 86.870 | 90.840 | 86.100 | -0.333% | 3,101.97万 | 4.750% |
| 2026-10-05 | 88.200 | 86.870 | 90.840 | 86.100 | -0.333% | 3,101.97万 | 4.750% |
| 2026-10-02 | 88.200 | 86.870 | 90.840 | 86.100 | -0.333% | 3,101.97万 | 4.750% |
| 2026-10-01 | 88.200 | 86.870 | 90.840 | 86.100 | -0.333% | 3,101.97万 | 4.750% |
| 2026-09-30 | 88.200 | 86.870 | 90.840 | 86.100 | -0.330% | 31.02万 | 4.750% |
| 2026-09-29 | 86.810 | 87.160 | 87.990 | 85.400 | -0.690% | 25.21万 | 3.860% |
| 2026-09-28 | 90.900 | 87.770 | 92.000 | 85.600 | -4.210% | 39.97万 | 6.120% |
| 2026-09-27 | 92.580 | 91.630 | 95.830 | 91.500 | -2.924% | 3,794.76万 | 5.811% |
| 2026-09-24 | 92.580 | 91.630 | 95.830 | 91.500 | -2.920% | 37.95万 | 5.810% |
| 2026-09-23 | 93.500 | 94.390 | 95.480 | 92.640 | -0.370% | 40.29万 | 6.170% |
| 2026-09-22 | 96.190 | 94.740 | 97.860 | 94.010 | 1.340% | 65.97万 | 10.100% |
| 2026-09-21 | 94.000 | 93.490 | 95.580 | 92.850 | -0.010% | 45.95万 | 7.040% |
| 2026-09-18 | 94.410 | 93.500 | 94.900 | 91.460 | 0.600% | 51.42万 | 7.870% |
| 2026-09-17 | 96.000 | 92.940 | 97.880 | 92.400 | -1.740% | 70.34万 | 10.770% |
| 2026-09-16 | 90.300 | 94.590 | 95.550 | 89.900 | 4.790% | 64.60万 | 9.890% |
| 2026-09-15 | 90.780 | 90.270 | 92.950 | 89.600 | 0.020% | 38.52万 | 5.900% |
| 2026-09-14 | 86.050 | 90.250 | 91.810 | 85.420 | 2.060% | 43.27万 | 6.630% |
| 2026-09-11 | 88.130 | 88.430 | 89.380 | 85.080 | -1.790% | 40.70万 | 6.230% |
| 2026-09-10 | 90.730 | 90.040 | 91.550 | 89.650 | -1.520% | 30.08万 | 4.610% |
| 2026-09-09 | 94.000 | 91.430 | 94.750 | 90.650 | 1.530% | 54.61万 | 8.360% |
| 2026-09-08 | 92.820 | 90.050 | 93.200 | 89.500 | -2.120% | 43.62万 | 6.680% |
| 2026-09-07 | 88.780 | 92.000 | 92.550 | 88.200 | 5.640% | 52.53万 | 8.040% |
| 2026-09-04 | 92.050 | 87.090 | 93.180 | 86.380 | -4.920% | 52.28万 | 8.010% |
| 2026-09-03 | 93.560 | 91.600 | 93.990 | 90.300 | -0.680% | 34.85万 | 5.340% |