云南锗业（002428）历史行情

以下为云南锗业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	85.810	84.200	86.500	83.750	-1.420	-1.658%	2,176.97万	18.50亿	3.334%
2026-10-13	76.000	85.620	87.940	75.480	4.920	6.100%	61.24万	50.98亿	9.380%
2026-10-12	86.000	80.700	86.110	80.010	-7.160	-8.150%	43.20万	35.40亿	6.620%
2026-10-09	83.150	87.860	88.000	79.800	2.150	2.510%	52.53万	44.33亿	8.040%
2026-10-08	88.010	85.710	91.080	84.130	-1.160	-1.340%	38.27万	33.43亿	5.860%
2026-10-07	88.200	86.870	90.840	86.100	-0.290	-0.333%	3,101.97万	27.36亿	4.750%
2026-10-06	88.200	86.870	90.840	86.100	-0.290	-0.333%	3,101.97万	27.36亿	4.750%
2026-10-05	88.200	86.870	90.840	86.100	-0.290	-0.333%	3,101.97万	27.36亿	4.750%
2026-10-02	88.200	86.870	90.840	86.100	-0.290	-0.333%	3,101.97万	27.36亿	4.750%
2026-10-01	88.200	86.870	90.840	86.100	-0.290	-0.333%	3,101.97万	27.36亿	4.750%
2026-09-30	88.200	86.870	90.840	86.100	-0.290	-0.330%	31.02万	27.36亿	4.750%
2026-09-29	86.810	87.160	87.990	85.400	-0.610	-0.690%	25.21万	21.87亿	3.860%
2026-09-28	90.900	87.770	92.000	85.600	-3.860	-4.210%	39.97万	35.28亿	6.120%
2026-09-27	92.580	91.630	95.830	91.500	-2.760	-2.924%	3,794.76万	35.39亿	5.811%
2026-09-24	92.580	91.630	95.830	91.500	-2.760	-2.920%	37.95万	35.39亿	5.810%
2026-09-23	93.500	94.390	95.480	92.640	-0.350	-0.370%	40.29万	37.82亿	6.170%
2026-09-22	96.190	94.740	97.860	94.010	1.250	1.340%	65.97万	63.48亿	10.100%
2026-09-21	94.000	93.490	95.580	92.850	-0.010	-0.010%	45.95万	43.21亿	7.040%
2026-09-18	94.410	93.500	94.900	91.460	0.560	0.600%	51.42万	47.87亿	7.870%
2026-09-17	96.000	92.940	97.880	92.400	-1.650	-1.740%	70.34万	66.93亿	10.770%
2026-09-16	90.300	94.590	95.550	89.900	4.320	4.790%	64.60万	60.46亿	9.890%
2026-09-15	90.780	90.270	92.950	89.600	0.020	0.020%	38.52万	35.09亿	5.900%
2026-09-14	86.050	90.250	91.810	85.420	1.820	2.060%	43.27万	38.81亿	6.630%
2026-09-11	88.130	88.430	89.380	85.080	-1.610	-1.790%	40.70万	35.57亿	6.230%
2026-09-10	90.730	90.040	91.550	89.650	-1.390	-1.520%	30.08万	27.18亿	4.610%
2026-09-09	94.000	91.430	94.750	90.650	1.380	1.530%	54.61万	50.73亿	8.360%
2026-09-08	92.820	90.050	93.200	89.500	-1.950	-2.120%	43.62万	39.73亿	6.680%
2026-09-07	88.780	92.000	92.550	88.200	4.910	5.640%	52.53万	47.62亿	8.040%
2026-09-04	92.050	87.090	93.180	86.380	-4.510	-4.920%	52.28万	46.63亿	8.010%
2026-09-03	93.560	91.600	93.990	90.300	-0.630	-0.680%	34.85万	31.98亿	5.340%
2026-09-02	94.090	92.230	95.360	92.050	-2.670	-2.810%	36.10万	33.56亿	5.530%
2026-09-01	100.710	94.900	100.990	94.000	-5.800	-5.760%	54.23万	51.90亿	8.300%
2026-08-31	95.600	100.700	101.750	95.030	1.040	1.040%	50.79万	50.34亿	7.780%
2026-08-28	102.980	99.660	105.550	99.360	-1.700	-1.680%	75.24万	76.85亿	11.520%
2026-08-27	94.510	101.360	102.820	93.600	7.890	8.440%	85.65万	84.58亿	13.120%
2026-08-26	94.230	93.470	95.110	91.000	-0.760	-0.810%	40.92万	38.12亿	6.270%
2026-08-25	90.610	94.230	95.370	90.610	-1.140	-1.200%	59.06万	55.07亿	9.040%
2026-08-24	103.600	95.370	103.780	92.180	-5.510	-5.460%	85.35万	82.18亿	13.070%
2026-08-21	103.000	100.880	105.000	99.690	-2.680	-2.590%	61.24万	62.31亿	9.380%
2026-08-20	102.910	103.560	105.500	97.000	-1.140	-1.090%	79.84万	81.70亿	12.230%
2026-08-19	103.060	104.700	110.500	103.060	-3.600	-3.320%	103.57万	109.98亿	15.860%
2026-08-18	110.010	108.300	113.000	107.100	-1.350	-1.230%	95.64万	104.91亿	14.650%
2026-08-17	104.700	109.650	109.660	102.770	8.060	7.930%	109.48万	117.61亿	16.770%
2026-08-14	100.830	101.590	105.500	99.000	1.380	1.380%	78.12万	79.58亿	11.960%
2026-08-13	105.000	100.210	106.700	100.000	-5.770	-5.440%	101.25万	104.86亿	15.500%
2026-08-12	100.310	105.980	108.200	99.000	5.700	5.680%	106.83万	112.05亿	16.360%
2026-08-11	97.920	100.280	104.580	96.800	-2.300	-2.240%	94.03万	94.27亿	14.400%
2026-08-10	104.600	102.580	105.800	98.680	2.500	2.500%	135.27万	137.91亿	20.710%
2026-08-07	97.000	100.080	100.080	95.500	9.100	10.000%	119.31万	117.41亿	18.270%
2026-08-06	89.000	90.980	90.980	88.000	8.270	10.000%	78.16万	70.63亿	11.970%
2026-08-05	82.700	82.710	82.710	81.910	7.520	10.000%	31.12万	25.73亿	4.770%
2026-08-04	71.000	75.190	75.190	70.800	6.840	10.010%	39.28万	28.91亿	6.020%
2026-08-03	68.050	68.350	71.850	67.690	1.400	2.090%	75.74万	52.44亿	11.600%
2026-07-31	67.980	66.950	67.980	66.260	5.150	8.330%	57.03万	38.55亿	8.730%
2026-07-30	66.360	61.800	68.750	60.830	-5.180	-7.730%	62.48万	40.01亿	9.570%
2026-07-29	72.020	66.980	72.300	65.140	-4.160	-5.850%	67.03万	45.42亿	10.260%
2026-07-28	75.200	71.140	77.980	71.140	-7.900	-9.990%	48.49万	35.83亿	7.430%
2026-07-27	75.360	79.040	79.610	70.890	0.960	1.230%	67.97万	51.52亿	10.410%
2026-07-24	80.000	78.080	81.700	77.350	1.500	1.960%	79.00万	62.50亿	12.100%
2026-07-23	76.020	76.580	79.390	75.300	1.380	1.840%	55.71万	42.95亿	8.530%
2026-07-22	73.860	75.200	78.980	72.360	1.220	1.650%	71.40万	54.59亿	10.930%
2026-07-21	68.760	73.980	73.980	60.800	6.430	9.520%	78.66万	52.81亿	12.050%
2026-07-20	76.950	67.550	77.600	67.550	-7.500	-9.990%	49.95万	35.71亿	7.650%
2026-07-17	82.240	75.050	84.000	75.050	-8.340	-10.000%	46.09万	35.82亿	7.060%
2026-07-16	86.260	83.390	88.360	82.000	-4.440	-5.060%	43.63万	36.98亿	6.680%
2026-07-15	96.270	87.830	97.000	87.300	-6.940	-7.320%	45.39万	41.21亿	6.950%
2026-07-14	90.180	94.770	95.250	86.870	4.540	5.030%	61.65万	56.27亿	9.440%
2026-07-13	97.240	90.230	98.200	90.230	-10.030	-10.000%	54.58万	50.79亿	8.360%
2026-07-10	103.000	100.260	106.890	100.000	-2.720	-2.640%	77.72万	80.47亿	11.900%
2026-07-09	100.050	102.980	104.500	92.160	3.980	4.020%	88.56万	86.15亿	13.560%
2026-07-08	107.000	99.000	109.660	99.000	-11.000	-10.000%	65.40万	67.05亿	10.020%
2026-07-07	105.480	110.000	110.770	104.550	4.690	4.450%	65.78万	71.22亿	10.070%
2026-07-06	107.770	105.310	109.600	102.300	0.240	0.230%	57.30万	60.85亿	8.770%
2026-07-03	105.580	105.070	109.000	101.600	-1.820	-1.700%	56.07万	59.23亿	8.590%
2026-07-02	108.210	106.890	114.490	106.110	-7.950	-6.920%	70.07万	76.67亿	10.730%
2026-07-01	119.990	114.840	122.890	113.490	-5.330	-4.440%	75.72万	89.31亿	11.600%
2026-06-30	119.990	120.170	123.370	113.600	-3.820	-3.080%	75.13万	88.84亿	11.500%
2026-06-29	120.490	123.990	124.870	111.960	3.520	2.920%	96.51万	114.49亿	14.780%
2026-06-26	127.490	120.470	132.850	118.530	-9.620	-7.390%	99.26万	122.88亿	15.200%
2026-06-25	124.540	130.090	132.870	123.080	7.010	5.700%	94.91万	123.04亿	14.530%
2026-06-24	109.050	123.080	123.080	106.000	11.190	10.000%	121.03万	141.95亿	18.530%
2026-06-23	119.230	111.890	119.990	108.490	1.420	1.290%	130.13万	147.39亿	19.930%
2026-06-22	106.940	110.470	110.470	105.390	10.040	10.000%	35.26万	38.55亿	5.400%
2026-06-18	99.250	100.430	103.790	96.990	1.180	1.190%	93.36万	94.55亿	14.300%
2026-06-17	97.960	99.250	100.290	96.110	-1.940	-1.920%	100.32万	98.72亿	15.360%
2026-06-16	103.320	101.190	108.650	99.990	-0.290	-0.290%	144.62万	150.27亿	22.150%
2026-06-15	94.990	101.480	101.480	92.990	9.230	10.010%	98.21万	96.06亿	15.040%
2026-06-12	89.490	92.250	93.380	86.990	4.020	4.560%	130.54万	118.55亿	19.990%
2026-06-11	81.590	88.230	88.230	81.040	8.020	10.000%	130.55万	112.82亿	19.990%
2026-06-10	81.680	80.210	83.190	79.070	-4.450	-5.260%	57.22万	46.31亿	8.760%
2026-06-09	80.990	84.660	85.240	78.790	6.030	7.670%	67.31万	55.34亿	10.310%
2026-06-08	77.990	78.630	84.490	77.990	-6.860	-8.020%	70.71万	57.12亿	10.830%
2026-06-05	87.030	85.490	92.480	85.190	-3.110	-3.510%	81.86万	72.72亿	12.540%
2026-06-04	84.990	88.600	89.650	84.270	-0.380	-0.430%	68.71万	59.96亿	10.520%
2026-06-03	87.550	88.980	92.800	86.490	2.620	3.030%	108.01万	96.92亿	16.540%
2026-06-02	81.730	86.360	88.130	78.240	4.310	5.250%	107.73万	89.56亿	16.500%
2026-06-01	87.260	82.050	88.870	82.050	-9.120	-10.000%	94.81万	79.04亿	14.520%
2026-05-29	95.090	91.170	96.990	89.040	1.330	1.480%	127.49万	118.86亿	19.520%
2026-05-28	81.000	89.840	89.840	79.440	8.170	10.000%	90.31万	77.81亿	13.830%
2026-05-27	81.840	81.670	85.760	80.120	-1.420	-1.710%	81.98万	67.81亿	12.550%
2026-05-26	88.990	83.090	89.390	81.570	-6.300	-7.050%	85.82万	72.01亿	13.140%
2026-05-25	90.510	89.390	91.930	88.030	2.300	2.640%	78.33万	70.48亿	11.990%
2026-05-22	86.100	87.090	87.940	84.210	3.300	3.940%	82.56万	71.38亿	12.640%
2026-05-21	92.530	83.790	92.530	83.340	-7.200	-7.910%	95.90万	84.13亿	14.680%
2026-05-20	89.680	90.990	95.540	88.730	0.410	0.450%	102.99万	94.83亿	15.770%
2026-05-19	90.150	90.580	90.840	85.320	-0.850	-0.930%	79.31万	70.22亿	12.150%
2026-05-18	89.990	91.430	96.090	89.980	1.110	1.230%	87.47万	81.42亿	13.390%
2026-05-15	96.010	90.320	97.270	88.850	-6.870	-7.070%	118.61万	108.77亿	18.160%
2026-05-14	99.990	97.190	105.160	96.990	-4.310	-4.250%	100.12万	100.59亿	15.330%
2026-05-13	99.990	101.500	105.090	97.090	0.090	0.090%	107.86万	109.11亿	16.520%
2026-05-12	91.270	101.410	101.410	88.980	9.220	10.000%	112.75万	107.64亿	17.260%
2026-05-11	88.490	92.190	92.270	86.590	6.130	7.120%	110.98万	99.78亿	16.990%
2026-05-08	79.760	86.060	88.210	79.490	5.870	7.320%	112.91万	96.99亿	17.290%
2026-05-07	77.000	80.190	81.480	75.200	3.190	4.140%	105.69万	82.87亿	16.180%
2026-05-06	74.990	77.000	77.000	73.420	7.000	10.000%	120.62万	91.01亿	18.470%
2026-04-30	68.710	70.000	72.110	68.710	0.790	1.140%	103.12万	72.86亿	15.790%
2026-04-29	68.600	69.210	70.320	68.110	-0.460	-0.660%	73.72万	51.15亿	11.290%
2026-04-28	72.590	69.670	72.990	68.880	-3.120	-4.290%	88.27万	62.08亿	13.520%
2026-04-27	76.920	72.790	77.940	72.510	-4.320	-5.600%	116.97万	86.71亿	17.910%
2026-04-24	76.060	77.110	81.290	73.390	0.240	0.310%	137.15万	106.47亿	21.000%
2026-04-23	76.280	76.870	82.750	74.690	1.640	2.180%	166.75万	130.01亿	25.530%
2026-04-22	68.520	75.230	75.230	68.520	6.840	10.000%	71.46万	52.58亿	10.940%
2026-04-21	68.310	68.390	70.470	66.730	0.200	0.290%	118.09万	80.82亿	18.080%
2026-04-20	63.850	68.190	68.190	63.670	6.200	10.000%	115.78万	77.75亿	17.730%
2026-04-17	60.520	61.990	61.990	59.060	5.640	10.010%	100.53万	61.70亿	15.390%
2026-04-16	56.260	56.350	57.390	55.500	-0.790	-1.380%	64.67万	36.44亿	9.900%
2026-04-15	59.700	57.140	59.840	56.690	0.000	0.000%	79.36万	0.00亿	0.000%
2026-04-14	55.990	58.870	60.630	54.550	3.750	6.803%	116.56万	0.00亿	0.000%
2026-04-13	57.100	55.120	57.380	54.150	0.000	0.000%	81.10万	0.00亿	0.000%
2026-04-10	58.280	56.780	59.490	53.640	0.000	0.000%	119.21万	0.00亿	0.000%
2026-04-09	53.790	55.580	56.690	53.340	0.000	0.000%	92.59万	0.00亿	0.000%
2026-04-08	53.990	54.240	55.020	52.020	0.000	0.000%	106.75万	0.00亿	0.000%
2026-04-07	51.900	52.750	54.740	51.070	0.000	0.000%	88.37万	0.00亿	0.000%
2026-04-03	49.050	51.700	52.240	49.050	0.000	0.000%	108.70万	0.00亿	0.000%
2026-04-02	48.000	47.490	49.600	46.100	0.000	0.000%	69.86万	0.00亿	0.000%
2026-04-01	51.200	49.890	51.500	48.100	0.000	0.000%	75.15万	0.00亿	0.000%