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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.37 | 35.77 | 34.61 | 34.92 | -0.99% | 14.40 | 2.25% |
| 2026-01-15 | 34.20 | 36.70 | 34.12 | 35.27 | +2.86% | 23.18 | 3.59% |
| 2026-01-14 | 34.27 | 34.80 | 33.84 | 34.29 | +0.06% | 18.04 | 2.88% |
| 2026-01-13 | 33.90 | 34.85 | 33.86 | 34.27 | +1.75% | 16.72 | 2.67% |
| 2026-01-12 | 34.55 | 34.57 | 33.42 | 33.68 | -2.66% | 19.79 | 3.21% |
| 2026-01-09 | 34.50 | 34.97 | 33.98 | 34.60 | -0.29% | 15.45 | 2.46% |
| 2026-01-08 | 35.25 | 35.40 | 34.35 | 34.70 | -2.01% | 17.19 | 2.71% |
| 2026-01-07 | 35.72 | 35.91 | 35.10 | 35.41 | -0.87% | 20.05 | 3.10% |
| 2026-01-06 | 33.70 | 36.04 | 33.70 | 35.72 | +5.65% | 27.04 | 4.23% |
| 2026-01-05 | 33.60 | 34.37 | 33.53 | 33.81 | +1.20% | 17.85 | 2.89% |
| 2025-12-31 | 33.66 | 33.77 | 33.14 | 33.41 | -1.21% | 13.71 | 2.25% |
| 2025-12-30 | 32.19 | 34.39 | 31.95 | 33.82 | +3.81% | 22.45 | 3.68% |
| 2025-12-29 | 33.01 | 33.55 | 32.30 | 32.58 | -0.67% | 21.22 | 3.55% |
| 2025-12-26 | 31.69 | 32.80 | 31.36 | 32.80 | +3.96% | 19.61 | 3.35% |
| 2025-12-25 | 31.50 | 32.20 | 30.83 | 31.55 | +2.47% | 18.32 | 3.19% |
| 2025-12-24 | 30.82 | 30.83 | 30.32 | 30.79 | -0.06% | 8.70 | 1.56% |
| 2025-12-23 | 30.71 | 31.03 | 30.30 | 30.81 | +0.33% | 10.87 | 1.94% |
| 2025-12-22 | 30.09 | 30.82 | 30.08 | 30.71 | +2.88% | 11.82 | 2.13% |
| 2025-12-19 | 29.74 | 30.21 | 29.48 | 29.85 | +0.27% | 10.52 | 1.93% |
| 2025-12-18 | 29.48 | 29.98 | 29.28 | 29.77 | +0.47% | 9.24 | 1.70% |