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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.01 | 22.23 | 21.95 | 22.09 | +0.36% | 3.40 | 0.84% |
| 2025-06-23 | 22.13 | 22.37 | 21.95 | 22.01 | -0.54% | 2.92 | 0.72% |
| 2025-06-20 | 22.25 | 22.36 | 22.09 | 22.13 | -0.58% | 3.28 | 0.80% |
| 2025-06-19 | 22.48 | 22.51 | 22.19 | 22.26 | -0.93% | 2.12 | 0.52% |
| 2025-06-18 | 22.54 | 22.62 | 22.34 | 22.46 | -0.26% | 2.08 | 0.51% |
| 2025-06-17 | 22.47 | 22.70 | 22.36 | 22.52 | +0.44% | 3.02 | 0.73% |
| 2025-06-16 | 22.55 | 22.86 | 22.41 | 22.42 | -1.01% | 4.30 | 1.03% |
| 2025-06-13 | 22.09 | 22.67 | 22.08 | 22.65 | +2.38% | 8.45 | 2.04% |
| 2025-06-12 | 21.98 | 22.19 | 21.86 | 22.13 | +0.91% | 3.49 | 0.86% |
| 2025-06-11 | 21.94 | 22.09 | 21.83 | 21.93 | +0.05% | 3.04 | 0.75% |
| 2025-06-10 | 22.05 | 22.16 | 21.81 | 21.92 | -0.41% | 2.88 | 0.71% |
| 2025-06-09 | 22.04 | 22.28 | 21.94 | 22.01 | -0.31% | 3.10 | 0.76% |
| 2025-06-06 | 22.31 | 22.40 | 22.08 | 22.08 | -1.02% | 2.65 | 0.65% |
| 2025-06-05 | 21.87 | 22.39 | 21.85 | 22.31 | +2.00% | 5.50 | 1.34% |
| 2025-06-04 | 21.55 | 21.87 | 21.52 | 21.87 | +1.47% | 4.27 | 1.06% |
| 2025-06-03 | 21.58 | 21.63 | 21.38 | 21.55 | -0.37% | 3.67 | 0.92% |
| 2025-05-30 | 21.54 | 21.88 | 21.51 | 21.63 | +0.09% | 3.67 | 0.92% |
| 2025-05-29 | 21.61 | 21.72 | 21.50 | 21.61 | -0.09% | 3.66 | 0.92% |
| 2025-05-28 | 21.93 | 21.95 | 21.59 | 21.63 | -1.18% | 3.38 | 0.84% |
| 2025-05-27 | 21.96 | 21.97 | 21.69 | 21.89 | -0.14% | 2.83 | 0.70% |