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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.36 | 34.40 | 32.68 | 33.99 | +1.89% | 18.96 | 3.09% |
| 2026-04-20 | 33.22 | 33.54 | 32.93 | 33.36 | 0.00% | 14.02 | 2.31% |
| 2026-04-17 | 34.30 | 34.30 | 33.24 | 33.36 | -1.33% | 19.26 | 3.15% |
| 2026-04-16 | 33.00 | 34.15 | 32.90 | 33.81 | +2.58% | 17.56 | 2.86% |
| 2026-04-15 | 33.66 | 33.89 | 32.91 | 32.96 | -1.58% | 15.14 | 2.50% |
| 2026-04-14 | 33.33 | 33.53 | 33.01 | 33.49 | +0.63% | 12.37 | 2.04% |
| 2026-04-13 | 33.65 | 33.79 | 32.83 | 33.28 | -0.54% | 14.82 | 2.45% |
| 2026-04-10 | 33.60 | 33.99 | 33.12 | 33.46 | +0.54% | 13.70 | 2.23% |
| 2026-04-09 | 33.00 | 33.59 | 32.75 | 33.28 | -0.30% | 11.63 | 1.92% |
| 2026-04-08 | 32.59 | 33.43 | 32.50 | 33.38 | +2.39% | 19.69 | 3.27% |
| 2026-04-07 | 31.44 | 32.72 | 31.11 | 32.60 | +3.69% | 16.38 | 2.79% |
| 2026-04-03 | 32.72 | 32.79 | 31.16 | 31.44 | -3.76% | 18.82 | 3.27% |
| 2026-04-02 | 33.29 | 33.30 | 32.00 | 32.67 | -2.48% | 15.23 | 2.55% |
| 2026-04-01 | 33.80 | 33.96 | 33.24 | 33.50 | +0.33% | 13.16 | 2.16% |
| 2026-03-31 | 34.94 | 35.05 | 33.27 | 33.39 | -4.55% | 19.02 | 3.07% |
| 2026-03-30 | 34.79 | 35.69 | 34.73 | 34.98 | +0.57% | 20.36 | 3.18% |
| 2026-03-27 | 33.48 | 35.33 | 33.41 | 34.78 | +2.38% | 22.06 | 3.49% |
| 2026-03-26 | 34.50 | 35.10 | 33.75 | 33.97 | -1.65% | 18.83 | 3.00% |
| 2026-03-25 | 34.13 | 35.13 | 34.01 | 34.54 | +0.09% | 23.24 | 3.69% |
| 2026-03-24 | 35.81 | 35.88 | 33.10 | 34.51 | -5.94% | 40.58 | 6.51% |