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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.30 | 36.37 | 35.60 | 35.78 | -2.40% | 10.07 | 1.54% |
| 2026-02-12 | 36.53 | 36.87 | 36.35 | 36.66 | +0.38% | 10.91 | 1.64% |
| 2026-02-11 | 35.42 | 37.25 | 35.35 | 36.52 | +2.93% | 18.50 | 2.78% |
| 2026-02-10 | 35.57 | 35.67 | 35.24 | 35.48 | -0.70% | 7.02 | 1.09% |
| 2026-02-09 | 36.23 | 36.35 | 35.50 | 35.73 | -0.14% | 13.04 | 2.00% |
| 2026-02-06 | 34.30 | 36.42 | 34.25 | 35.78 | +1.94% | 13.98 | 2.14% |
| 2026-02-05 | 35.80 | 36.28 | 34.90 | 35.10 | -2.72% | 11.98 | 1.85% |
| 2026-02-04 | 36.30 | 36.39 | 35.66 | 36.08 | +0.14% | 10.93 | 1.67% |
| 2026-02-03 | 35.92 | 36.18 | 35.31 | 36.03 | +2.83% | 15.14 | 2.32% |
| 2026-02-02 | 37.16 | 37.58 | 34.98 | 35.04 | -8.25% | 31.23 | 4.74% |
| 2026-01-30 | 38.64 | 39.54 | 37.18 | 38.19 | -3.29% | 26.13 | 3.76% |
| 2026-01-29 | 40.26 | 41.45 | 38.88 | 39.49 | -1.00% | 29.63 | 4.08% |
| 2026-01-28 | 38.07 | 40.27 | 37.63 | 39.89 | +4.02% | 29.41 | 4.11% |
| 2026-01-27 | 38.55 | 39.47 | 37.63 | 38.35 | -1.67% | 23.64 | 3.38% |
| 2026-01-26 | 37.66 | 39.42 | 37.66 | 39.00 | +3.56% | 25.45 | 3.60% |
| 2026-01-23 | 37.08 | 37.73 | 36.50 | 37.66 | +1.56% | 18.83 | 2.78% |
| 2026-01-22 | 36.90 | 37.72 | 36.51 | 37.08 | +1.12% | 19.41 | 2.87% |
| 2026-01-21 | 36.05 | 36.91 | 35.52 | 36.67 | +1.66% | 18.55 | 2.80% |
| 2026-01-20 | 36.15 | 36.44 | 35.21 | 36.07 | +0.25% | 18.54 | 2.84% |
| 2026-01-19 | 34.65 | 36.08 | 34.30 | 35.98 | +3.04% | 19.86 | 3.06% |