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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.08 | 22.16 | 21.83 | 21.92 | -0.63% | 3.48 | 0.86% |
| 2025-05-23 | 22.22 | 22.46 | 22.04 | 22.06 | -0.67% | 5.45 | 1.33% |
| 2025-05-22 | 22.51 | 22.69 | 22.18 | 22.21 | -1.28% | 6.32 | 1.53% |
| 2025-05-21 | 22.28 | 22.52 | 22.23 | 22.49 | +1.05% | 8.26 | 1.88% |
| 2025-05-20 | 22.43 | 22.73 | 22.20 | 22.26 | -0.63% | 8.67 | 1.97% |
| 2025-05-19 | 22.34 | 22.42 | 21.72 | 22.40 | +0.17% | 8.99 | 2.07% |
| 2025-05-16 | 21.97 | 22.38 | 21.84 | 22.36 | +2.22% | 7.04 | 1.62% |
| 2025-05-15 | 21.79 | 22.13 | 21.78 | 21.88 | +0.39% | 6.34 | 1.47% |
| 2025-05-14 | 21.45 | 21.88 | 21.38 | 21.79 | +1.39% | 7.32 | 1.72% |
| 2025-05-13 | 21.50 | 21.53 | 21.25 | 21.49 | +0.35% | 5.04 | 1.20% |
| 2025-05-12 | 21.50 | 21.60 | 21.25 | 21.42 | -0.22% | 5.58 | 1.33% |
| 2025-05-09 | 21.41 | 21.73 | 21.41 | 21.47 | +0.22% | 5.89 | 1.39% |
| 2025-05-08 | 21.55 | 21.59 | 21.32 | 21.42 | -0.99% | 6.38 | 1.52% |
| 2025-05-07 | 21.08 | 21.79 | 21.02 | 21.63 | +3.72% | 12.40 | 2.96% |
| 2025-05-06 | 21.11 | 21.19 | 20.78 | 20.86 | -0.09% | 7.48 | 1.82% |