云天化 sh.600096
32.16
+1.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.59 | 32.58 | 31.29 | 32.16 | +1.84% | 10.78 | 1.84% |
| 2026-05-21 | 31.53 | 32.62 | 31.39 | 31.58 | -0.28% | 12.45 | 2.13% |
| 2026-05-20 | 31.05 | 31.79 | 30.80 | 31.67 | +1.15% | 10.17 | 1.78% |
| 2026-05-19 | 31.61 | 31.61 | 30.90 | 31.31 | -0.95% | 9.66 | 1.70% |
| 2026-05-18 | 32.49 | 32.99 | 31.47 | 31.61 | -2.29% | 12.94 | 2.22% |
| 2026-05-15 | 32.23 | 33.14 | 32.19 | 32.35 | +0.03% | 13.52 | 2.27% |
| 2026-05-14 | 33.44 | 33.51 | 32.34 | 32.34 | -2.82% | 13.56 | 2.27% |
| 2026-05-13 | 34.04 | 34.68 | 34.00 | 34.48 | +0.85% | 11.92 | 1.90% |
| 2026-05-12 | 34.93 | 34.96 | 34.15 | 34.19 | -2.40% | 13.85 | 2.21% |
| 2026-05-11 | 34.76 | 35.30 | 34.60 | 35.03 | +0.75% | 15.35 | 2.41% |
| 2026-05-08 | 35.00 | 35.30 | 34.53 | 34.77 | -0.94% | 14.87 | 2.34% |
| 2026-05-07 | 35.97 | 35.97 | 35.05 | 35.10 | -2.99% | 22.32 | 3.47% |
| 2026-05-06 | 36.28 | 36.31 | 35.00 | 36.18 | 0.00% | 22.36 | 3.43% |
| 2026-04-30 | 36.44 | 36.86 | 35.93 | 36.18 | -1.36% | 19.27 | 2.91% |
| 2026-04-29 | 35.23 | 36.78 | 34.65 | 36.68 | +2.89% | 26.46 | 4.01% |
| 2026-04-28 | 35.45 | 36.62 | 35.41 | 35.65 | +1.31% | 28.36 | 4.34% |
| 2026-04-27 | 35.32 | 35.59 | 34.70 | 35.19 | -1.35% | 22.37 | 3.50% |
| 2026-04-24 | 33.80 | 35.70 | 33.76 | 35.67 | +4.91% | 29.42 | 4.61% |
| 2026-04-23 | 34.95 | 35.07 | 33.88 | 34.00 | -2.72% | 20.77 | 3.32% |
| 2026-04-22 | 34.03 | 35.28 | 33.90 | 34.95 | +2.82% | 26.88 | 4.24% |