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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.88 | 38.17 | 35.81 | 36.69 | -1.40% | 28.16 | 4.17% |
| 2026-03-20 | 36.89 | 38.00 | 36.67 | 37.21 | +0.68% | 22.83 | 3.36% |
| 2026-03-19 | 38.75 | 39.14 | 36.59 | 36.96 | -4.55% | 25.23 | 3.69% |
| 2026-03-18 | 39.10 | 39.15 | 37.65 | 38.72 | -1.15% | 24.88 | 3.57% |
| 2026-03-17 | 40.30 | 41.46 | 39.17 | 39.17 | -3.74% | 36.82 | 5.05% |
| 2026-03-16 | 43.58 | 44.38 | 40.50 | 40.69 | -5.66% | 51.82 | 6.76% |
| 2026-03-13 | 42.39 | 45.10 | 42.39 | 43.13 | +2.08% | 54.94 | 6.88% |
| 2026-03-12 | 42.30 | 43.10 | 40.83 | 42.25 | +0.62% | 41.84 | 5.45% |
| 2026-03-11 | 41.09 | 42.11 | 40.28 | 41.99 | +1.92% | 33.97 | 4.51% |
| 2026-03-10 | 40.80 | 41.97 | 40.77 | 41.20 | -1.95% | 29.70 | 3.95% |
| 2026-03-09 | 43.47 | 44.28 | 41.84 | 42.02 | -1.52% | 52.99 | 6.79% |
| 2026-03-06 | 40.41 | 42.98 | 39.97 | 42.67 | +4.84% | 43.62 | 5.71% |
| 2026-03-05 | 41.84 | 41.85 | 40.38 | 40.70 | -0.90% | 29.85 | 4.01% |
| 2026-03-04 | 40.15 | 42.66 | 40.14 | 41.07 | -0.27% | 38.40 | 5.07% |
| 2026-03-03 | 43.35 | 43.99 | 40.39 | 41.18 | -6.39% | 54.53 | 7.18% |
| 2026-03-02 | 45.32 | 45.40 | 43.10 | 43.99 | -0.86% | 47.21 | 5.90% |
| 2026-02-27 | 43.50 | 45.62 | 43.50 | 44.37 | -0.40% | 41.25 | 5.10% |
| 2026-02-26 | 43.40 | 44.84 | 42.51 | 44.55 | +2.89% | 71.16 | 8.96% |
| 2026-02-25 | 40.20 | 43.30 | 39.95 | 43.30 | +10.01% | 73.78 | 9.53% |
| 2026-02-24 | 37.06 | 39.36 | 37.03 | 39.36 | +10.01% | 32.09 | 4.55% |