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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.28 | 24.88 | 24.15 | 24.86 | +2.45% | 12.27 | 2.72% |
| 2025-07-21 | 23.07 | 24.33 | 23.07 | 24.26 | +5.94% | 16.29 | 3.68% |
| 2025-07-18 | 22.35 | 22.97 | 22.35 | 22.90 | +2.44% | 7.52 | 1.80% |
| 2025-07-17 | 22.53 | 22.64 | 22.29 | 22.36 | -0.75% | 5.35 | 1.30% |
| 2025-07-16 | 22.67 | 22.83 | 22.49 | 22.52 | -0.74% | 4.06 | 0.98% |
| 2025-07-15 | 22.52 | 23.08 | 22.52 | 22.69 | +0.75% | 7.20 | 1.71% |
| 2025-07-14 | 22.52 | 22.76 | 22.40 | 22.52 | +0.40% | 4.12 | 0.99% |
| 2025-07-11 | 22.76 | 22.80 | 22.41 | 22.43 | -1.44% | 5.45 | 1.31% |
| 2025-07-10 | 22.24 | 22.78 | 22.16 | 22.76 | +2.46% | 6.77 | 1.64% |
| 2025-07-09 | 22.38 | 22.40 | 22.13 | 22.22 | -0.58% | 2.92 | 0.72% |
| 2025-07-08 | 22.19 | 22.47 | 22.14 | 22.35 | +0.67% | 3.85 | 0.94% |
| 2025-07-07 | 22.03 | 22.22 | 21.72 | 22.20 | +0.81% | 3.48 | 0.86% |
| 2025-07-04 | 22.28 | 22.28 | 21.91 | 22.02 | -1.07% | 3.50 | 0.87% |
| 2025-07-03 | 22.18 | 22.32 | 22.04 | 22.26 | +0.22% | 3.33 | 0.82% |
| 2025-07-02 | 21.91 | 22.31 | 21.88 | 22.21 | +1.36% | 4.97 | 1.22% |
| 2025-07-01 | 21.84 | 21.94 | 21.74 | 21.91 | +0.50% | 3.83 | 0.95% |
| 2025-06-30 | 22.21 | 22.27 | 21.78 | 21.80 | -2.09% | 7.77 | 1.93% |
| 2025-06-27 | 21.79 | 22.48 | 21.73 | 22.27 | +2.42% | 7.76 | 1.90% |
| 2025-06-26 | 21.84 | 21.97 | 21.68 | 21.74 | -0.41% | 5.09 | 1.27% |
| 2025-06-25 | 22.09 | 22.18 | 21.66 | 21.83 | -1.17% | 6.53 | 1.63% |