云南锗业(002428)股票信息
| 股票代码 | 002428 |
| 股票名称 | 云南锗业 |
| 最新价/元 | 13.90 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 9.36 |
| 买入/元 | 13.89 |
| 卖出/元 | 13.90 |
| 昨收/元 | 12.71 |
| 今开/元 | 13.00 |
| 最高/元 | 13.91 |
| 最低/元 | 12.89 |
| 成交量/手 | 767705.59 |
| 成交额/万 | 103334.96 |
| 股净值/元 | 1390.00 |
| 市净率 | 6.52 |
| 总市值/万 | 907836.80 |
| 流通值/万 | 907719.52 |
| 换手率/% | 11.76 |
| 入市日期 | 2010-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
云南锗业(002428)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.00 | 13.90 | 1.19 | 9.36 | 767705.59 | 103334.96 | 11.76 |
| 2024-09-27 | 11.83 | 12.71 | 0.95 | 8.08 | 558250.45 | 69282.32 | 8.55 |
| 2024-09-26 | 11.44 | 11.76 | 0.23 | 2.00 | 286986.61 | 33241.40 | 4.39 |
| 2024-09-25 | 11.70 | 11.53 | -0.04 | -0.35 | 357185.16 | 41788.06 | 5.47 |
| 2024-09-24 | 11.19 | 11.57 | 0.32 | 2.84 | 349575.40 | 39812.10 | 5.35 |
| 2024-09-23 | 10.90 | 11.25 | 0.30 | 2.74 | 276926.91 | 30758.02 | 4.24 |
| 2024-09-20 | 11.15 | 10.95 | -0.24 | -2.15 | 202214.40 | 22142.29 | 3.10 |
| 2024-09-19 | 11.06 | 11.19 | 0.20 | 1.82 | 227684.60 | 25439.75 | 3.49 |
| 2024-09-18 | 11.20 | 10.99 | -0.19 | -1.70 | 200731.81 | 22128.33 | 3.07 |
| 2024-09-13 | 11.37 | 11.18 | -0.23 | -2.02 | 213313.48 | 24101.80 | 3.27 |
| 2024-09-12 | 11.88 | 11.41 | -0.42 | -3.55 | 231102.93 | 26919.17 | 3.54 |
| 2024-09-11 | 11.84 | 11.83 | -0.09 | -0.76 | 141454.00 | 16701.53 | 2.17 |
| 2024-09-10 | 11.70 | 11.92 | 0.14 | 1.19 | 209441.10 | 24549.53 | 3.21 |
| 2024-09-09 | 12.35 | 11.78 | -0.54 | -4.38 | 345658.34 | 41060.16 | 5.29 |
| 2024-09-06 | 12.22 | 12.32 | 0.11 | 0.90 | 357872.62 | 43718.33 | 5.48 |
| 2024-09-05 | 12.39 | 12.21 | 0.01 | 0.08 | 258423.81 | 31539.02 | 3.96 |
| 2024-09-04 | 12.65 | 12.20 | -0.48 | -3.79 | 432828.61 | 53397.38 | 6.63 |
| 2024-09-03 | 12.81 | 12.68 | -0.74 | -5.51 | 667550.98 | 85512.75 | 10.22 |
| 2024-09-02 | 13.76 | 13.42 | -0.07 | -0.52 | 730847.20 | 100699.25 | 11.19 |
| 2024-08-30 | 13.52 | 13.49 | 0.20 | 1.51 | 589412.09 | 79716.09 | 9.03 |
| 2024-08-29 | 13.61 | 13.29 | -0.32 | -2.35 | 776106.78 | 104622.22 | 11.88 |
| 2024-08-28 | 12.60 | 13.61 | 1.24 | 10.02 | 959441.07 | 128492.15 | 14.69 |
| 2024-08-27 | 12.69 | 12.37 | -0.26 | -2.06 | 357555.74 | 44611.09 | 5.48 |
| 2024-08-26 | 12.45 | 12.63 | 0.32 | 2.60 | 367134.74 | 46191.06 | 5.62 |
| 2024-08-23 | 11.72 | 12.31 | 0.52 | 4.41 | 393367.16 | 47710.77 | 6.02 |
| 2024-08-22 | 12.18 | 11.79 | -0.42 | -3.44 | 251289.65 | 29990.49 | 3.85 |
| 2024-08-21 | 12.07 | 12.21 | 0.00 | 0.00 | 353701.51 | 43502.32 | 5.42 |
| 2024-08-20 | 11.77 | 12.21 | 0.35 | 2.95 | 448028.91 | 53564.96 | 6.86 |
| 2024-08-19 | 11.80 | 11.86 | 0.18 | 1.54 | 288866.73 | 34550.88 | 4.42 |
| 2024-08-16 | 12.12 | 11.68 | -0.28 | -2.34 | 260739.10 | 30912.76 | 3.99 |
| 2024-08-15 | 11.36 | 11.96 | 0.51 | 4.45 | 375913.87 | 44463.83 | 5.76 |
| 2024-08-14 | 11.63 | 11.45 | -0.28 | -2.39 | 204585.67 | 23628.15 | 3.13 |
| 2024-08-13 | 11.75 | 11.73 | 0.04 | 0.34 | 206623.66 | 24028.80 | 3.16 |
| 2024-08-12 | 12.01 | 11.69 | -0.41 | -3.39 | 287084.82 | 33752.95 | 4.40 |
| 2024-08-09 | 12.58 | 12.10 | -0.29 | -2.34 | 381800.00 | 47008.64 | 5.85 |
| 2024-08-08 | 13.00 | 12.39 | -0.53 | -4.10 | 622499.40 | 79328.09 | 9.53 |
| 2024-08-07 | 12.07 | 12.92 | 0.76 | 6.25 | 697364.06 | 89715.21 | 10.68 |
| 2024-08-06 | 11.90 | 12.16 | 0.46 | 3.93 | 380499.28 | 46037.02 | 5.83 |
| 2024-08-05 | 12.35 | 11.70 | -0.75 | -6.02 | 435245.42 | 52481.33 | 6.66 |
| 2024-08-02 | 12.61 | 12.45 | -0.33 | -2.58 | 473662.60 | 60318.33 | 7.25 |
| 2024-08-01 | 12.78 | 12.78 | -0.08 | -0.62 | 304498.32 | 38727.72 | 4.66 |
| 2024-07-31 | 12.54 | 12.86 | 0.42 | 3.38 | 455132.38 | 57927.17 | 6.97 |
| 2024-07-30 | 12.13 | 12.44 | 0.12 | 0.97 | 379962.66 | 46414.47 | 5.82 |
| 2024-07-29 | 12.58 | 12.32 | -0.17 | -1.36 | 404933.00 | 50331.64 | 6.20 |
| 2024-07-26 | 12.32 | 12.49 | -0.16 | -1.27 | 422876.41 | 52456.39 | 6.48 |
| 2024-07-25 | 12.49 | 12.65 | 0.17 | 1.36 | 450463.76 | 57314.42 | 6.90 |
| 2024-07-24 | 12.17 | 12.48 | 0.23 | 1.88 | 512977.27 | 63816.40 | 7.86 |
| 2024-07-23 | 12.90 | 12.25 | -0.60 | -4.67 | 721467.04 | 90687.48 | 11.05 |
| 2024-07-22 | 12.97 | 12.85 | -0.12 | -0.93 | 595343.96 | 78393.54 | 9.12 |
| 2024-07-19 | 13.08 | 12.97 | -0.35 | -2.63 | 667859.51 | 86660.83 | 10.23 |
| 2024-07-18 | 12.58 | 13.32 | 0.96 | 7.77 | 948786.43 | 122968.14 | 14.53 |
| 2024-07-17 | 12.74 | 12.36 | -0.16 | -1.28 | 527397.39 | 66413.60 | 8.08 |
| 2024-07-16 | 12.41 | 12.52 | -0.06 | -0.48 | 535361.69 | 66332.02 | 8.20 |
| 2024-07-15 | 12.37 | 12.58 | 0.02 | 0.16 | 629463.59 | 79126.90 | 9.64 |
| 2024-07-12 | 12.69 | 12.56 | -0.17 | -1.34 | 795053.23 | 101248.50 | 12.17 |
| 2024-07-11 | 11.84 | 12.73 | 0.89 | 7.52 | 1025300.64 | 128766.26 | 15.70 |
| 2024-07-10 | 12.22 | 11.84 | -0.57 | -4.59 | 732937.63 | 87845.60 | 11.22 |
| 2024-07-09 | 12.23 | 12.41 | 0.15 | 1.22 | 853914.23 | 105854.49 | 13.08 |
| 2024-07-08 | 11.99 | 12.26 | 0.65 | 5.60 | 912758.69 | 111178.49 | 13.98 |
| 2024-07-05 | 11.20 | 11.61 | 0.26 | 2.29 | 533941.76 | 60875.11 | 8.18 |
| 2024-07-04 | 11.79 | 11.35 | -0.17 | -1.48 | 571522.26 | 66372.91 | 8.75 |
| 2024-07-03 | 11.41 | 11.52 | 0.08 | 0.70 | 655349.40 | 76054.76 | 10.04 |
| 2024-07-02 | 10.89 | 11.44 | 0.44 | 4.00 | 685532.18 | 77678.75 | 10.50 |
| 2024-07-01 | 10.98 | 11.00 | 0.14 | 1.29 | 533938.44 | 57872.91 | 8.18 |
| 2024-06-28 | 10.78 | 10.86 | -0.04 | -0.37 | 450906.14 | 49094.72 | 6.90 |
| 2024-06-27 | 11.38 | 10.90 | -0.05 | -0.46 | 822028.68 | 91749.57 | 12.59 |
| 2024-06-26 | 10.32 | 10.95 | 1.00 | 10.05 | 679871.46 | 72003.15 | 10.41 |
| 2024-06-25 | 9.73 | 9.95 | 0.14 | 1.43 | 299523.11 | 30043.27 | 4.59 |
| 2024-06-24 | 9.46 | 9.81 | 0.32 | 3.37 | 265481.78 | 25560.46 | 4.07 |
| 2024-06-21 | 9.60 | 9.49 | -0.08 | -0.84 | 91084.61 | 8665.73 | 1.39 |
| 2024-06-20 | 9.94 | 9.59 | -0.38 | -3.81 | 160964.01 | 15721.70 | 2.46 |
| 2024-06-19 | 9.88 | 9.97 | 0.25 | 2.57 | 293492.90 | 29772.04 | 4.49 |
| 2024-06-18 | 9.52 | 9.72 | 0.21 | 2.21 | 134064.45 | 13006.02 | 2.05 |
| 2024-06-17 | 9.47 | 9.51 | -0.04 | -0.42 | 70268.14 | 6711.25 | 1.08 |
| 2024-06-14 | 9.46 | 9.55 | 0.05 | 0.53 | 95991.06 | 9097.83 | 1.47 |
| 2024-06-13 | 9.59 | 9.50 | -0.05 | -0.52 | 105274.71 | 9973.94 | 1.61 |
| 2024-06-12 | 9.49 | 9.55 | 0.01 | 0.11 | 91673.18 | 8768.35 | 1.40 |
| 2024-06-11 | 9.32 | 9.54 | 0.15 | 1.60 | 114904.22 | 10757.20 | 1.76 |
| 2024-06-07 | 9.36 | 9.39 | 0.09 | 0.97 | 110168.84 | 10333.74 | 1.69 |
| 2024-06-06 | 9.62 | 9.30 | -0.23 | -2.41 | 170968.04 | 16139.46 | 2.62 |
| 2024-06-05 | 9.55 | 9.53 | -0.16 | -1.65 | 117768.71 | 11312.61 | 1.80 |
| 2024-06-04 | 9.68 | 9.69 | -0.03 | -0.31 | 180340.41 | 17229.87 | 2.76 |
| 2024-06-03 | 10.20 | 9.72 | -0.51 | -4.99 | 260158.28 | 25511.47 | 3.98 |
| 2024-05-31 | 10.10 | 10.23 | 0.09 | 0.89 | 169312.53 | 17318.03 | 2.59 |
| 2024-05-30 | 10.38 | 10.14 | -0.31 | -2.97 | 228827.88 | 23389.39 | 3.50 |
| 2024-05-29 | 10.19 | 10.45 | 0.35 | 3.47 | 345705.94 | 35921.88 | 5.29 |
| 2024-05-28 | 9.78 | 10.10 | 0.18 | 1.82 | 294263.50 | 29987.80 | 4.51 |
| 2024-05-27 | 9.68 | 9.92 | 0.26 | 2.69 | 157031.92 | 15265.07 | 2.40 |
| 2024-05-24 | 9.85 | 9.66 | -0.19 | -1.93 | 146373.96 | 14260.70 | 2.24 |
| 2024-05-23 | 10.10 | 9.85 | -0.41 | -4.00 | 212392.81 | 21118.07 | 3.25 |
| 2024-05-22 | 10.30 | 10.26 | -0.03 | -0.29 | 113654.84 | 11695.70 | 1.74 |
| 2024-05-21 | 10.58 | 10.29 | -0.35 | -3.29 | 191236.70 | 19859.25 | 2.93 |
| 2024-05-20 | 10.49 | 10.64 | 0.39 | 3.81 | 286034.16 | 30080.42 | 4.38 |
| 2024-05-17 | 10.16 | 10.25 | 0.09 | 0.89 | 154664.63 | 15649.03 | 2.37 |
| 2024-05-16 | 10.31 | 10.16 | -0.07 | -0.68 | 195231.06 | 20079.20 | 2.99 |
| 2024-05-15 | 10.25 | 10.23 | -0.04 | -0.39 | 132978.45 | 13650.08 | 2.04 |
| 2024-05-14 | 10.30 | 10.27 | 0.00 | 0.00 | 143208.90 | 14742.63 | 2.19 |
| 2024-05-13 | 10.71 | 10.27 | -0.53 | -4.91 | 262896.59 | 27264.18 | 4.03 |
| 2024-05-10 | 11.18 | 10.80 | -0.23 | -2.09 | 273809.59 | 29711.34 | 4.19 |
| 2024-05-09 | 10.58 | 11.03 | 0.38 | 3.57 | 365004.20 | 39976.06 | 5.59 |
日K线
周K线
月K线
