| 股票名称 | 代码 002428 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云南锗业 | 2024-04-26 五 | 10.04 | 10.02 | 10.38 | 10.44 | 9.96 | 3.59% | 3.16% | 206380 | 21223万 | 67.79 | 67.79 | 972.02 | 2 | 云南锗业 | 2024-04-25 四 | 10.00 | 10.08 | 10.02 | 10.19 | 9.91 | -0.60% | 2.02% | 132037 | 13291万 | 65.43 | 65.44 | 938.31 | 3 | 云南锗业 | 2024-04-24 三 | 9.77 | 9.74 | 10.08 | 10.08 | 9.68 | 3.49% | 2.48% | 161908 | 16063万 | 65.83 | 65.83 | 943.93 | 4 | 云南锗业 | 2024-04-23 二 | 9.83 | 9.95 | 9.74 | 9.96 | 9.72 | -2.11% | 2.65% | 172954 | 16963万 | 63.61 | 63.61 | 912.09 | 5 | 云南锗业 | 2024-04-22 一 | 10.01 | 10.12 | 9.95 | 10.25 | 9.76 | -1.68% | 2.95% | 192363 | 19256万 | 64.98 | 64.99 | 931.75 | 6 | 云南锗业 | 2024-04-19 五 | 10.30 | 10.46 | 10.12 | 10.56 | 10.07 | -3.25% | 3.73% | 243327 | 24888万 | 66.09 | 66.1 | 947.67 | 7 | 云南锗业 | 2024-04-18 四 | 10.31 | 10.38 | 10.46 | 10.61 | 10.11 | 0.77% | 3.81% | 248573 | 25919万 | 68.31 | 68.32 | 979.51 | 8 | 云南锗业 | 2024-04-17 三 | 9.90 | 9.95 | 10.38 | 10.41 | 9.90 | 4.32% | 5.24% | 342178 | 35012万 | 67.79 | 67.79 | 972.02 | 9 | 云南锗业 | 2024-04-16 二 | 10.91 | 11.05 | 9.95 | 10.99 | 9.95 | -9.95% | 6.92% | 451753 | 45853万 | 64.98 | 64.99 | 931.75 | 10 | 云南锗业 | 2024-04-15 一 | 11.30 | 11.64 | 11.05 | 11.30 | 10.70 | -5.07% | 6.45% | 421310 | 46449万 | 72.16 | 72.17 | 1034.76 | 11 | 云南锗业 | 2024-04-12 五 | 11.98 | 11.91 | 11.64 | 12.11 | 11.60 | -2.27% | 5.10% | 333222 | 39152万 | 76.01 | 76.02 | 1090.01 | 12 | 云南锗业 | 2024-04-11 四 | 11.53 | 11.72 | 11.91 | 12.30 | 11.30 | 1.62% | 7.16% | 467301 | 55418万 | 77.78 | 77.79 | 1115.29 | 13 | 云南锗业 | 2024-04-10 三 | 12.12 | 12.29 | 11.72 | 12.16 | 11.50 | -4.64% | 6.75% | 440491 | 51861万 | 76.54 | 76.55 | 1097.5 | 14 | 云南锗业 | 2024-04-09 二 | 11.73 | 11.91 | 12.29 | 12.32 | 11.70 | 3.19% | 7.93% | 517714 | 62369万 | 80.26 | 80.27 | 1150.88 | 15 | 云南锗业 | 2024-04-08 一 | 12.03 | 12.03 | 11.91 | 12.59 | 11.90 | -1.00% | 10.40% | 678924 | 83118万 | 77.78 | 77.79 | 1115.29 | 16 | 云南锗业 | 2024-04-03 三 | 11.81 | 11.67 | 12.03 | 12.47 | 11.58 | 3.08% | 10.51% | 686173 | 82313万 | 78.56 | 78.57 | 1126.53 | 17 | 云南锗业 | 2024-04-02 二 | 11.33 | 11.41 | 11.67 | 11.76 | 11.31 | 2.28% | 4.66% | 304434 | 35288万 | 76.21 | 76.22 | 1092.82 | 18 | 云南锗业 | 2024-04-01 一 | 11.11 | 11.10 | 11.41 | 11.55 | 11.11 | 2.79% | 3.98% | 260107 | 29616万 | 74.51 | 74.52 | 1068.47 | 19 | 云南锗业 | 2024-03-29 五 | 11.00 | 10.88 | 11.10 | 11.13 | 10.69 | 2.02% | 3.31% | 216478 | 23699万 | 72.49 | 72.5 | 1039.44 | 20 | 云南锗业 | 2024-03-28 四 | 10.55 | 10.56 | 10.88 | 10.99 | 10.46 | 3.03% | 4.79% | 309127 | 33496万 | 70.26 | 71.06 | 1018.84 | 21 | 云南锗业 | 2024-03-27 三 | 11.68 | 11.50 | 10.56 | 11.73 | 10.55 | -8.17% | 8.68% | 560789 | 61013万 | 68.2 | 68.97 | 988.88 | 22 | 云南锗业 | 2024-03-26 二 | 11.38 | 11.38 | 11.50 | 11.73 | 10.95 | 1.05% | 5.05% | 325983 | 36703万 | 74.27 | 75.11 | 1076.9 | 23 | 云南锗业 | 2024-03-25 一 | 11.59 | 11.60 | 11.38 | 11.82 | 11.32 | -1.90% | 3.88% | 250452 | 29085万 | 73.49 | 74.33 | 1065.66 | 24 | 云南锗业 | 2024-03-22 五 | 11.77 | 11.88 | 11.60 | 11.87 | 11.53 | -2.36% | 3.53% | 227693 | 26566万 | 74.91 | 75.76 | 1086.26 | 25 | 云南锗业 | 2024-03-21 四 | 11.90 | 11.91 | 11.88 | 12.13 | 11.73 | -0.25% | 4.47% | 288605 | 34340万 | 76.72 | 77.59 | 1112.48 | 26 | 云南锗业 | 2024-03-20 三 | 11.80 | 11.82 | 11.91 | 12.05 | 11.67 | 0.76% | 3.68% | 237576 | 28129万 | 76.92 | 77.79 | 1115.29 | 27 | 云南锗业 | 2024-03-19 二 | 11.75 | 11.75 | 11.82 | 12.03 | 11.61 | 0.60% | 4.23% | 273182 | 32451万 | 76.34 | 77.2 | 1106.87 | 28 | 云南锗业 | 2024-03-18 一 | 11.66 | 11.66 | 11.75 | 11.76 | 11.50 | 0.77% | 3.76% | 243084 | 28393万 | 75.88 | 76.74 | -127.39 | 29 | 云南锗业 | 2024-03-15 五 | 11.30 | 11.30 | 11.66 | 11.70 | 11.13 | 3.19% | 4.44% | 286940 | 32799万 | 75.3 | 76.15 | -126.42 | 30 | 云南锗业 | 2024-03-14 四 | 11.34 | 11.35 | 11.30 | 11.55 | 11.17 | -0.44% | 3.43% | 221699 | 25194万 | 72.98 | 73.8 | -122.52 | 31 | 云南锗业 | 2024-03-08 五 | 11.10 | 11.14 | 11.31 | 11.38 | 10.97 | 1.53% | 3.68% | 237626 | 26571万 | 73.04 | 73.87 | -122.62 | 32 | 云南锗业 | 2024-03-07 四 | 11.08 | 11.04 | 11.14 | 11.73 | 11.05 | 0.91% | 5.75% | 371087 | 42244万 | 71.94 | 72.76 | -120.78 | 33 | 云南锗业 | 2024-03-06 三 | 10.97 | 11.08 | 11.04 | 11.21 | 10.82 | -0.36% | 3.22% | 207923 | 22874万 | 71.3 | 72.1 | -119.7 | 34 | 云南锗业 | 2024-03-05 二 | 11.25 | 11.54 | 11.08 | 11.33 | 11.01 | -3.99% | 5.00% | 322709 | 35982万 | 71.56 | 72.37 | -120.13 | 35 | 云南锗业 | 2024-03-04 一 | 11.16 | 11.16 | 11.54 | 11.72 | 11.06 | 3.41% | 7.18% | 463768 | 52794万 | 74.53 | 75.37 | -125.12 | 36 | 云南锗业 | 2024-03-01 五 | 11.16 | 10.85 | 11.16 | 11.43 | 10.97 | 2.86% | 6.56% | 423788 | 47343万 | 72.07 | 72.89 | -121 | 37 | 云南锗业 | 2024-02-29 四 | 10.28 | 10.16 | 10.85 | 10.86 | 10.25 | 6.79% | 5.48% | 353614 | 37631万 | 70.07 | 70.86 | -117.64 | 38 | 云南锗业 | 2024-02-28 三 | 10.88 | 10.90 | 10.16 | 11.19 | 10.11 | -6.79% | 5.84% | 377050 | 40571万 | 65.61 | 66.36 | -110.16 | 39 | 云南锗业 | 2024-02-27 二 | 10.18 | 10.30 | 10.90 | 11.10 | 10.15 | 5.83% | 5.51% | 356030 | 38078万 | 70.39 | 71.19 | -118.18 | 40 | 云南锗业 | 2024-02-26 一 | 10.45 | 10.24 | 10.30 | 10.90 | 10.21 | 0.59% | 4.31% | 278299 | 29022万 | 66.52 | 67.27 | -111.67 | 41 | 云南锗业 | 2024-02-23 五 | 9.90 | 9.86 | 10.24 | 10.29 | 9.85 | 3.85% | 2.94% | 189688 | 19097万 | 66.13 | 66.88 | -111.02 | 42 | 云南锗业 | 2024-02-22 四 | 9.63 | 9.62 | 9.86 | 9.88 | 9.56 | 2.49% | 2.69% | 173542 | 16981万 | 63.68 | 64.4 | -106.9 | 43 | 云南锗业 | 2024-02-21 三 | 9.46 | 9.63 | 9.62 | 9.87 | 9.44 | -0.10% | 3.31% | 213774 | 20780万 | 62.13 | 62.83 | -104.3 | 44 | 云南锗业 | 2024-02-20 二 | 9.49 | 9.53 | 9.63 | 9.84 | 9.28 | 1.05% | 3.54% | 228744 | 21831万 | 62.19 | 62.9 | -104.41 | 45 | 云南锗业 | 2024-02-19 一 | 9.48 | 9.40 | 9.53 | 9.65 | 9.30 | 1.38% | 3.91% | 252754 | 23919万 | 61.55 | 62.24 | -103.32 | 46 | 云南锗业 | 2024-02-08 四 | 8.81 | 8.80 | 9.40 | 9.57 | 8.81 | 6.82% | 3.68% | 237782 | 22132万 | 60.71 | 61.39 | -101.92 | 47 | 云南锗业 | 2024-02-07 三 | 8.41 | 8.40 | 8.80 | 9.00 | 8.31 | 4.76% | 3.77% | 243158 | 21307万 | 56.83 | 57.47 | -95.41 | 48 | 云南锗业 | 2024-02-06 二 | 7.60 | 7.83 | 8.40 | 8.56 | 7.46 | 7.28% | 4.05% | 261496 | 20967万 | 54.25 | 54.86 | -91.07 | 49 | 云南锗业 | 2024-02-05 一 | 8.65 | 8.70 | 7.83 | 8.65 | 7.83 | -10.00% | 4.12% | 266202 | 21498万 | 50.57 | 51.14 | -84.89 | 50 | 云南锗业 | 2024-02-02 五 | 9.19 | 9.13 | 8.70 | 9.32 | 8.30 | -4.71% | 3.05% | 196807 | 17326万 | 56.19 | 56.82 | -94.33 | 51 | 云南锗业 | 2024-02-01 四 | 9.27 | 9.37 | 9.13 | 9.43 | 9.02 | -2.56% | 2.09% | 135015 | 12438万 | 58.96 | 59.63 | -98.99 | 52 | 云南锗业 | 2024-01-31 三 | 9.85 | 9.68 | 9.37 | 9.89 | 9.30 | -3.20% | 2.32% | 149726 | 14342万 | 60.51 | 61.2 | -101.59 | 53 | 云南锗业 | 2024-01-30 二 | 10.00 | 10.04 | 9.68 | 10.10 | 9.64 | -3.59% | 1.56% | 100524 | 9921万 | 62.51 | 63.22 | -104.95 | 54 | 云南锗业 | 2024-01-29 一 | 10.37 | 10.36 | 10.04 | 10.44 | 9.99 | -3.09% | 1.88% | 121502 | 12364万 | 64.84 | 65.57 | -108.85 | 55 | 云南锗业 | 2024-01-26 五 | 10.34 | 10.34 | 10.36 | 10.58 | 10.25 | 0.19% | 1.86% | 119986 | 12490万 | 66.91 | 67.66 | -112.32 | 56 | 云南锗业 | 2024-01-25 四 | 9.96 | 9.95 | 10.34 | 10.36 | 9.86 | 3.92% | 2.48% | 159892 | 16275万 | 66.78 | 67.53 | -112.11 | 57 | 云南锗业 | 2024-01-24 三 | 9.98 | 9.94 | 9.95 | 10.15 | 9.56 | 0.10% | 2.57% | 165679 | 16254万 | 64.26 | 64.99 | -107.88 | 58 | 云南锗业 | 2024-01-23 二 | 9.82 | 9.60 | 9.94 | 10.12 | 9.69 | 3.54% | 2.80% | 180528 | 17862万 | 64.19 | 64.92 | -107.77 | 59 | 云南锗业 | 2024-01-22 一 | 10.32 | 10.33 | 9.60 | 10.38 | 9.54 | -7.07% | 2.27% | 146781 | 14553万 | 62 | 62.7 | -104.08 | 60 | 云南锗业 | 2024-01-19 五 | 10.44 | 10.47 | 10.33 | 10.59 | 10.33 | -1.34% | 1.08% | 69504 | 7250万 | 66.71 | 67.47 | -112 | 61 | 云南锗业 | 2024-01-18 四 | 10.49 | 10.55 | 10.47 | 10.58 | 10.15 | -0.76% | 2.53% | 163301 | 16864万 | 67.62 | 68.38 | -113.52 | 62 | 云南锗业 | 2024-01-17 三 | 10.89 | 10.96 | 10.55 | 10.92 | 10.53 | -3.74% | 1.44% | 93097 | 9990万 | 68.13 | 68.9 | -114.38 | 63 | 云南锗业 | 2024-01-16 二 | 11.11 | 11.10 | 10.96 | 11.15 | 10.78 | -1.26% | 1.70% | 109920 | 12017万 | 70.78 | 71.58 | -118.83 | 64 | 云南锗业 | 2024-01-15 一 | 11.33 | 11.36 | 11.10 | 11.36 | 10.91 | -2.29% | 1.72% | 111010 | 12309万 | 71.69 | 72.5 | -120.35 | 65 | 云南锗业 | 2024-01-12 五 | 11.40 | 11.45 | 11.36 | 11.56 | 11.35 | -0.79% | 1.06% | 68536 | 7840万 | 73.36 | 74.19 | -123.17 | 66 | 云南锗业 | 2024-01-11 四 | 11.20 | 11.21 | 11.45 | 11.49 | 11.18 | 2.14% | 1.20% | 77476 | 8794万 | 73.95 | 74.78 | -124.14 | 67 | 云南锗业 | 2024-01-10 三 | 11.35 | 11.32 | 11.21 | 11.47 | 11.13 | -0.97% | 1.17% | 75495 | 8531万 | 72.4 | 73.21 | -121.54 | 68 | 云南锗业 | 2024-01-09 二 | 11.26 | 11.28 | 11.32 | 11.48 | 11.26 | 0.35% | 1.10% | 71131 | 8068万 | 73.11 | 73.93 | -122.73 | 69 | 云南锗业 | 2024-01-08 一 | 11.71 | 11.72 | 11.28 | 11.73 | 11.28 | -3.75% | 1.54% | 99410 | 11387万 | 72.85 | 73.67 | -122.3 | 70 | 云南锗业 | 2024-01-05 五 | 11.93 | 11.97 | 11.72 | 12.10 | 11.67 | -2.09% | 1.30% | 84012 | 9979万 | 75.69 | 76.55 | -127.07 | 71 | 云南锗业 | 2024-01-04 四 | 12.14 | 12.18 | 11.97 | 12.18 | 11.91 | -1.72% | 1.16% | 75058 | 9021万 | 77.3 | 78.18 | -129.78 | 72 | 云南锗业 | 2024-01-03 三 | 12.34 | 12.41 | 12.18 | 12.40 | 12.13 | -1.85% | 1.60% | 103227 | 12639万 | 78.66 | 79.55 | -132.06 | 73 | 云南锗业 | 2024-01-02 二 | 12.30 | 12.33 | 12.41 | 12.53 | 12.28 | 0.65% | 1.72% | 110760 | 13759万 | 80.15 | 81.05 | -134.55 | 74 | 云南锗业 | 2023-12-29 五 | 12.12 | 12.14 | 12.33 | 12.38 | 12.10 | 1.57% | 1.72% | 111039 | 13630万 | 79.63 | 80.53 | -133.68 | 75 | 云南锗业 | 2023-12-28 四 | 11.78 | 11.76 | 12.14 | 12.22 | 11.74 | 3.23% | 2.28% | 147375 | 17732万 | 78.4 | 79.29 | -131.62 | 76 | 云南锗业 | 2023-12-27 三 | 11.59 | 11.56 | 11.76 | 11.79 | 11.50 | 1.73% | 1.14% | 73400 | 8574万 | 75.95 | 76.81 | -127.5 | 77 | 云南锗业 | 2023-12-26 二 | 11.89 | 11.88 | 11.56 | 11.89 | 11.53 | -2.69% | 1.30% | 83924 | 9774万 | 74.66 | 75.5 | -125.33 | 78 | 云南锗业 | 2023-12-25 一 | 11.80 | 11.86 | 11.88 | 12.00 | 11.70 | 0.17% | 1.27% | 82025 | 9751万 | 76.72 | 77.59 | -128.8 | 79 | 云南锗业 | 2023-12-22 五 | 11.87 | 11.88 | 11.86 | 12.06 | 11.77 | -0.17% | 2.21% | 142566 | 16960万 | 76.59 | 77.46 | -128.59 | 80 | 云南锗业 | 2023-12-21 四 | 11.98 | 12.10 | 11.88 | 11.98 | 11.46 | -1.82% | 3.26% | 210770 | 24733万 | 76.72 | 77.59 | -128.8 | 81 | 云南锗业 | 2023-12-20 三 | 12.37 | 12.37 | 12.10 | 12.41 | 12.09 | -2.18% | 1.38% | 89001 | 10894万 | 78.14 | 79.03 | -131.19 | 82 | 云南锗业 | 2023-12-19 二 | 12.47 | 12.49 | 12.37 | 12.53 | 12.25 | -0.96% | 1.68% | 108801 | 13457万 | 79.89 | 80.79 | -134.12 | 83 | 云南锗业 | 2023-12-18 一 | 12.71 | 12.84 | 12.49 | 12.78 | 12.44 | -2.73% | 1.78% | 114659 | 14423万 | 80.66 | 81.57 | -135.42 | 84 | 云南锗业 | 2023-12-15 五 | 12.76 | 12.81 | 12.84 | 12.98 | 12.76 | 0.23% | 1.59% | 102652 | 13198万 | 82.92 | 83.86 | -139.21 | 85 | 云南锗业 | 2023-12-14 四 | 13.19 | 13.06 | 12.81 | 13.26 | 12.79 | -1.91% | 2.79% | 180235 | 23369万 | 82.73 | 83.66 | -138.89 | 86 | 云南锗业 | 2023-12-13 三 | 13.22 | 13.24 | 13.06 | 13.23 | 13.04 | -1.36% | 1.79% | 115834 | 15202万 | 84.34 | 85.3 | -141.6 | 87 | 云南锗业 | 2023-12-12 二 | 13.14 | 13.25 | 13.24 | 13.31 | 13.13 | -0.08% | 2.12% | 136675 | 18069万 | 85.51 | 86.47 | -143.55 | 88 | 云南锗业 | 2023-12-11 一 | 13.19 | 13.17 | 13.25 | 13.33 | 12.93 | 0.61% | 3.13% | 202144 | 26563万 | 85.57 | 86.54 | -143.66 | 89 | 云南锗业 | 2023-12-08 五 | 13.30 | 13.34 | 13.17 | 13.43 | 13.08 | -1.27% | 3.27% | 211031 | 27812万 | 85.05 | 86.02 | -142.79 | 90 | 云南锗业 | 2023-12-07 四 | 13.50 | 13.50 | 13.34 | 13.50 | 13.14 | -1.19% | 3.89% | 251259 | 33371万 | 86.15 | 87.13 | -144.63 | 91 | 云南锗业 | 2023-12-06 三 | 13.41 | 13.39 | 13.50 | 13.88 | 13.26 | 0.82% | 5.83% | 376652 | 51168万 | 87.18 | 88.17 | -146.37 | 92 | 云南锗业 | 2023-12-05 二 | 13.91 | 13.95 | 13.39 | 13.91 | 13.37 | -4.01% | 8.00% | 516520 | 69852万 | 86.47 | 87.45 | -145.18 | 93 | 云南锗业 | 2023-12-04 一 | 13.00 | 12.68 | 13.95 | 13.95 | 12.98 | 10.02% | 8.69% | 561534 | 76534万 | 90.09 | 91.11 | -151.25 | 94 | 云南锗业 | 2023-12-01 五 | 12.46 | 12.39 | 12.68 | 12.88 | 12.33 | 2.34% | 2.86% | 184827 | 23350万 | 81.89 | 82.82 | -137.48 | 95 | 云南锗业 | 2023-11-30 四 | 12.55 | 12.58 | 12.39 | 12.64 | 12.28 | -1.51% | 1.72% | 111398 | 13796万 | 80.02 | 80.92 | -134.33 | 96 | 云南锗业 | 2023-11-29 三 | 12.61 | 12.61 | 12.58 | 12.80 | 12.55 | -0.24% | 1.85% | 119336 | 15138万 | 81.24 | 82.16 | -136.39 | 97 | 云南锗业 | 2023-11-28 二 | 12.62 | 12.60 | 12.61 | 12.66 | 12.43 | 0.08% | 1.10% | 71121 | 8938万 | 81.44 | 82.36 | -136.72 | 98 | 云南锗业 | 2023-11-27 一 | 12.50 | 12.59 | 12.60 | 12.74 | 12.47 | 0.08% | 1.35% | 87505 | 11010万 | 81.37 | 82.29 | -136.61 | 99 | 云南锗业 | 2023-11-24 五 | 12.86 | 12.91 | 12.59 | 12.86 | 12.56 | -2.48% | 1.49% | 96348 | 12189万 | 81.31 | 82.23 | -136.5 | 100 | 云南锗业 | 2023-11-23 四 | 12.77 | 12.77 | 12.91 | 12.92 | 12.71 | 1.10% | 1.44% | 93148 | 11949万 | 83.37 | 84.32 | -139.97 | 101 | 云南锗业 | 2023-11-22 三 | 13.08 | 13.17 | 12.77 | 13.17 | 12.77 | -3.04% | 2.55% | 164952 | 21345万 | 82.47 | 83.4 | -138.45 | 102 | 云南锗业 | 2023-11-21 二 | 13.30 | 13.30 | 13.17 | 13.55 | 13.15 | -0.98% | 2.69% | 173547 | 23127万 | 85.05 | 86.02 | -142.79 | 103 | 云南锗业 | 2023-11-20 一 | 13.28 | 13.29 | 13.30 | 13.38 | 13.20 | 0.08% | 1.85% | 119607 | 15891万 | 85.89 | 86.86 | -144.2 | 104 | 云南锗业 | 2023-11-17 五 | 13.20 | 13.22 | 13.29 | 13.35 | 13.13 | 0.53% | 1.73% | 111750 | 14830万 | 85.83 | 86.8 | -144.09 | 105 | 云南锗业 | 2023-11-16 四 | 13.33 | 13.38 | 13.22 | 13.38 | 13.21 | -1.20% | 1.71% | 110491 | 14674万 | 85.38 | 86.34 | -143.33 | 106 | 云南锗业 | 2023-11-15 三 | 13.58 | 13.48 | 13.38 | 13.63 | 13.26 | -0.74% | 2.42% | 156252 | 20921万 | 86.41 | 87.39 | -145.07 | 107 | 云南锗业 | 2023-11-14 二 | 13.41 | 13.43 | 13.48 | 13.68 | 13.33 | 0.37% | 2.18% | 140787 | 18964万 | 87.06 | 88.04 | -146.15 | 108 | 云南锗业 | 2023-11-13 一 | 13.29 | 13.28 | 13.43 | 13.51 | 13.26 | 1.13% | 2.39% | 154559 | 20715万 | 86.73 | 87.71 | -145.61 | 109 | 云南锗业 | 2023-11-10 五 | 13.34 | 13.42 | 13.28 | 13.54 | 13.22 | -1.04% | 2.43% | 157221 | 20988万 | 85.76 | 86.73 | -143.98 | 110 | 云南锗业 | 2023-11-09 四 | 13.38 | 13.46 | 13.42 | 14.12 | 13.37 | -0.30% | 4.06% | 261990 | 35856万 | 86.67 | 87.65 | -145.5 | 111 | 云南锗业 | 2023-11-08 三 | 13.62 | 13.61 | 13.46 | 13.72 | 13.35 | -1.10% | 3.58% | 230998 | 31179万 | 86.93 | 87.91 | -145.93 | 112 | 云南锗业 | 2023-11-07 二 | 13.11 | 13.16 | 13.61 | 13.81 | 13.07 | 3.42% | 5.33% | 344420 | 46521万 | 87.9 | 88.89 | -147.56 | 113 | 云南锗业 | 2023-11-06 一 | 13.12 | 12.98 | 13.16 | 13.19 | 12.96 | 1.39% | 3.38% | 218022 | 28545万 | 84.99 | 85.95 | -142.68 | 114 | 云南锗业 | 2023-11-03 五 | 12.44 | 12.42 | 12.98 | 13.44 | 12.44 | 4.51% | 5.03% | 325157 | 42130万 | 83.83 | 84.77 | -140.73 | 115 | 云南锗业 | 2023-11-02 四 | 12.76 | 12.85 | 12.42 | 12.87 | 12.40 | -3.35% | 2.17% | 140152 | 17627万 | 80.21 | 81.12 | -134.66 | 116 | 云南锗业 | 2023-11-01 三 | 12.79 | 12.79 | 12.85 | 13.18 | 12.60 | 0.47% | 2.17% | 140409 | 18120万 | 82.99 | 83.93 | -139.32 | 117 | 云南锗业 | 2023-10-31 二 | 12.72 | 12.76 | 12.79 | 13.21 | 12.70 | 0.24% | 2.67% | 172443 | 22289万 | 82.6 | 83.53 | -138.67 | 118 | 云南锗业 | 2023-10-30 一 | 12.55 | 12.65 | 12.76 | 12.80 | 12.51 | 0.87% | 2.13% | 137314 | 17417万 | 82.41 | 83.34 | -101.71 | 119 | 云南锗业 | 2023-10-27 五 | 12.32 | 12.36 | 12.65 | 12.74 | 12.20 | 2.35% | 2.44% | 157451 | 19709万 | 81.7 | 82.62 | -100.83 | 120 | 云南锗业 | 2023-10-26 四 | 12.36 | 12.43 | 12.36 | 12.43 | 12.18 | -0.56% | 1.91% | 123258 | 15154万 | 79.82 | 80.73 | -98.52 | 121 | 云南锗业 | 2023-10-25 三 | 12.40 | 12.49 | 12.43 | 12.74 | 12.40 | -0.48% | 2.16% | 139175 | 17457万 | 80.27 | 81.18 | -99.08 | 122 | 云南锗业 | 2023-10-24 二 | 12.15 | 12.14 | 12.49 | 12.58 | 12.15 | 2.88% | 2.92% | 188482 | 23331万 | 80.66 | 81.57 | -99.56 | 123 | 云南锗业 | 2023-10-23 一 | 12.60 | 12.73 | 12.14 | 12.63 | 12.01 | -4.63% | 3.25% | 209593 | 25718万 | 78.4 | 79.29 | -96.77 | 124 | 云南锗业 | 2023-10-20 五 | 13.20 | 13.11 | 12.73 | 13.20 | 12.71 | -2.90% | 3.16% | 204257 | 26399万 | 82.21 | 83.14 | -101.47 | 125 | 云南锗业 | 2023-10-19 四 | 12.34 | 12.54 | 13.11 | 13.72 | 12.30 | 4.55% | 6.62% | 427572 | 56518万 | 84.67 | 85.62 | -104.5 | 126 | 云南锗业 | 2023-10-18 三 | 13.05 | 13.04 | 12.54 | 13.05 | 12.53 | -3.83% | 2.37% | 152838 | 19378万 | 80.99 | 81.9 | -99.95 | 127 | 云南锗业 | 2023-10-17 二 | 13.05 | 13.00 | 13.04 | 13.21 | 12.80 | 0.31% | 2.09% | 134795 | 17483万 | 84.21 | 85.17 | -103.94 | 128 | 云南锗业 | 2023-10-16 一 | 13.40 | 13.40 | 13.00 | 13.40 | 12.91 | -2.99% | 3.15% | 203652 | 26586万 | 83.96 | 84.91 | -103.62 | 129 | 云南锗业 | 2023-10-13 五 | 13.52 | 13.63 | 13.40 | 13.63 | 13.23 | -1.69% | 3.34% | 215449 | 28889万 | 86.54 | 87.52 | -106.81 | 130 | 云南锗业 | 2023-10-12 四 | 13.81 | 13.91 | 13.63 | 13.82 | 13.43 | -2.01% | 3.95% | 255179 | 34772万 | 88.02 | 89.02 | -108.64 | 131 | 云南锗业 | 2023-10-11 三 | 13.50 | 13.50 | 13.91 | 14.10 | 13.22 | 3.04% | 7.25% | 467949 | 64111万 | 89.83 | 90.85 | -110.87 | 132 | 云南锗业 | 2023-10-10 二 | 13.13 | 13.11 | 13.50 | 13.70 | 13.12 | 2.97% | 4.78% | 308586 | 41515万 | 87.18 | 88.17 | -107.61 | 133 | 云南锗业 | 2023-10-09 一 | 13.09 | 13.19 | 13.11 | 13.29 | 12.92 | -0.61% | 1.86% | 119892 | 15761万 | 84.67 | 85.62 | -104.5 | 134 | 云南锗业 | 2023-09-28 四 | 13.06 | 13.04 | 13.19 | 13.24 | 13.03 | 1.15% | 2.05% | 132210 | 17374万 | 85.18 | 86.15 | -105.14 | 135 | 云南锗业 | 2023-09-27 三 | 13.03 | 13.01 | 13.04 | 13.18 | 12.98 | 0.23% | 1.72% | 111275 | 14555万 | 84.21 | 85.17 | -103.94 | 136 | 云南锗业 | 2023-09-26 二 | 13.13 | 13.23 | 13.01 | 13.20 | 12.98 | -1.66% | 2.12% | 137175 | 17936万 | 84.02 | 84.97 | -103.7 | 137 | 云南锗业 | 2023-09-25 一 | 13.51 | 13.53 | 13.23 | 13.51 | 13.10 | -2.22% | 3.33% | 214788 | 28439万 | 85.44 | 86.41 | -105.45 | 138 | 云南锗业 | 2023-09-22 五 | 13.37 | 13.37 | 13.53 | 13.68 | 13.31 | 1.20% | 3.12% | 201423 | 27212万 | 87.38 | 88.37 | -107.85 | 139 | 云南锗业 | 2023-09-21 四 | 13.35 | 13.52 | 13.37 | 13.62 | 13.28 | -1.11% | 2.51% | 162370 | 21773万 | 86.35 | 87.32 | -106.57 | 140 | 云南锗业 | 2023-09-20 三 | 13.87 | 13.88 | 13.52 | 13.90 | 13.48 | -2.59% | 3.95% | 254939 | 34765万 | 87.31 | 88.3 | -107.77 | 141 | 云南锗业 | 2023-09-19 二 | 14.27 | 14.37 | 13.88 | 14.33 | 13.86 | -3.41% | 4.43% | 286039 | 40052万 | 89.64 | 90.65 | -110.64 | 142 | 云南锗业 | 2023-09-18 一 | 14.48 | 14.82 | 14.37 | 14.49 | 14.10 | -3.04% | 7.01% | 452545 | 64690万 | 92.8 | 93.85 | -114.54 | 143 | 云南锗业 | 2023-09-15 五 | 13.99 | 14.00 | 14.82 | 14.87 | 13.99 | 5.86% | 9.71% | 627171 | 90882万 | 95.71 | 96.79 | -118.13 | 144 | 云南锗业 | 2023-09-14 四 | 13.93 | 14.06 | 14.00 | 14.22 | 13.77 | -0.43% | 3.50% | 226301 | 31705万 | 90.41 | 91.44 | -111.59 | 145 | 云南锗业 | 2023-09-13 三 | 14.10 | 14.18 | 14.06 | 14.50 | 13.85 | -0.85% | 4.83% | 312031 | 44038万 | 90.8 | 91.83 | -112.07 | 146 | 云南锗业 | 2023-09-12 二 | 14.33 | 14.39 | 14.18 | 14.59 | 14.11 | -1.46% | 5.37% | 347113 | 49714万 | 91.58 | 92.61 | -113.03 | 147 | 云南锗业 | 2023-09-11 一 | 14.57 | 14.64 | 14.39 | 15.04 | 14.33 | -1.71% | 9.24% | 596700 | 87335万 | 92.93 | 93.98 | -114.7 | 148 | 云南锗业 | 2023-09-08 五 | 13.98 | 14.06 | 14.64 | 14.87 | 13.81 | 4.13% | 8.77% | 566468 | 81096万 | 94.55 | 95.62 | -116.69 | 149 | 云南锗业 | 2023-09-07 四 | 14.10 | 14.26 | 14.06 | 14.60 | 13.80 | -1.40% | 7.18% | 463436 | 65296万 | 90.8 | 91.83 | -112.07 | 150 | 云南锗业 | 2023-09-06 三 | 13.75 | 13.84 | 14.26 | 14.26 | 13.61 | 3.03% | 7.86% | 507746 | 71544万 | 92.09 | 93.13 | -113.66 | 151 | 云南锗业 | 2023-09-05 二 | 13.78 | 13.93 | 13.84 | 13.85 | 13.56 | -0.65% | 5.55% | 358198 | 49074万 | 89.38 | 90.39 | -110.32 | 152 | 云南锗业 | 2023-09-04 一 | 13.39 | 13.28 | 13.93 | 14.01 | 13.28 | 4.89% | 7.90% | 510297 | 69659万 | 89.96 | 90.98 | -111.03 | 153 | 云南锗业 | 2023-09-01 五 | 13.15 | 13.14 | 13.28 | 13.48 | 12.94 | 1.07% | 4.39% | 283383 | 37481万 | 85.76 | 86.73 | -105.85 | 154 | 云南锗业 | 2023-08-31 四 | 12.91 | 13.10 | 13.14 | 13.39 | 12.87 | 0.31% | 4.50% | 290903 | 38297万 | 84.86 | 85.82 | -104.74 | 155 | 云南锗业 | 2023-08-30 三 | 12.79 | 12.68 | 13.10 | 13.89 | 12.75 | 3.31% | 8.57% | 553520 | 73997万 | 84.6 | 85.56 | -104.42 | 156 | 云南锗业 | 2023-08-29 二 | 12.37 | 12.36 | 12.68 | 12.84 | 12.31 | 2.59% | 4.51% | 291204 | 36809万 | 81.89 | 82.82 | -101.07 | 157 | 云南锗业 | 2023-08-28 一 | 13.25 | 12.67 | 12.36 | 13.29 | 12.30 | -2.45% | 5.13% | 331452 | 41891万 | 79.82 | 80.73 | -98.52 | 158 | 云南锗业 | 2023-08-25 五 | 12.78 | 12.99 | 12.67 | 12.97 | 12.60 | -2.46% | 3.60% | 232713 | 29622万 | 81.82 | 82.75 | -100.99 | 159 | 云南锗业 | 2023-08-23 三 | 13.56 | 13.66 | 13.24 | 13.75 | 13.20 | -3.07% | 3.33% | 214265 | 28687万 | 85.31 | 86.47 | -107.26 | 160 | 云南锗业 | 2023-08-22 二 | 13.65 | 13.52 | 13.66 | 13.96 | 13.30 | 1.04% | 4.77% | 307265 | 41943万 | 88.01 | 89.22 | -110.66 |
|
行情刷新 | 流通股东
|