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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.70 | 25.74 | 25.24 | 25.40 | -0.85% | 6.14 | 1.31% |
| 2025-08-18 | 25.98 | 26.15 | 25.56 | 25.62 | -0.77% | 7.60 | 1.61% |
| 2025-08-15 | 25.00 | 26.10 | 24.94 | 25.82 | +3.01% | 8.35 | 1.77% |
| 2025-08-14 | 25.58 | 25.58 | 24.96 | 25.06 | -1.75% | 4.62 | 1.00% |
| 2025-08-13 | 25.28 | 25.70 | 25.02 | 25.51 | +1.62% | 6.52 | 1.40% |
| 2025-08-12 | 24.70 | 25.46 | 24.59 | 25.10 | +1.61% | 6.87 | 1.49% |
| 2025-08-11 | 24.80 | 24.98 | 24.48 | 24.71 | +0.32% | 6.00 | 1.32% |
| 2025-08-08 | 24.27 | 24.64 | 24.22 | 24.63 | +1.55% | 4.77 | 1.06% |
| 2025-08-07 | 24.41 | 24.64 | 24.11 | 24.25 | -0.49% | 3.47 | 0.78% |
| 2025-08-06 | 24.06 | 24.55 | 24.05 | 24.37 | +1.32% | 3.99 | 0.89% |
| 2025-08-05 | 24.13 | 24.22 | 23.96 | 24.05 | -0.08% | 3.85 | 0.87% |
| 2025-08-04 | 23.88 | 24.31 | 23.81 | 24.07 | +0.17% | 3.59 | 0.81% |
| 2025-08-01 | 24.44 | 24.60 | 23.98 | 24.03 | -1.78% | 4.56 | 1.02% |
| 2025-07-31 | 24.81 | 25.03 | 24.43 | 24.47 | -2.14% | 5.86 | 1.29% |
| 2025-07-30 | 24.23 | 25.35 | 24.23 | 25.00 | +2.82% | 9.53 | 2.07% |
| 2025-07-29 | 24.45 | 24.54 | 23.96 | 24.32 | -0.77% | 5.22 | 1.17% |
| 2025-07-28 | 24.33 | 24.61 | 24.10 | 24.51 | -0.20% | 5.51 | 1.23% |
| 2025-07-25 | 24.69 | 24.96 | 24.52 | 24.56 | 0.00% | 6.88 | 1.51% |
| 2025-07-24 | 24.52 | 24.73 | 24.20 | 24.56 | -0.52% | 8.23 | 1.83% |
| 2025-07-23 | 24.99 | 25.39 | 24.64 | 24.69 | -0.68% | 10.80 | 2.36% |