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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.71 | 29.76 | 28.71 | 29.63 | +2.99% | 10.43 | 1.95% |
| 2025-12-16 | 29.70 | 29.72 | 28.60 | 28.77 | -3.20% | 9.97 | 1.89% |
| 2025-12-15 | 29.50 | 30.07 | 29.32 | 29.72 | 0.00% | 11.12 | 2.05% |
| 2025-12-12 | 30.60 | 30.77 | 29.71 | 29.72 | -3.13% | 20.96 | 3.84% |
| 2025-12-11 | 30.84 | 31.55 | 30.61 | 30.68 | +0.23% | 12.74 | 2.25% |
| 2025-12-10 | 30.61 | 30.86 | 30.32 | 30.61 | -0.78% | 8.09 | 1.45% |
| 2025-12-09 | 31.13 | 31.25 | 30.71 | 30.85 | -1.41% | 9.79 | 1.74% |
| 2025-12-08 | 31.60 | 31.74 | 30.90 | 31.29 | -0.51% | 13.43 | 2.36% |
| 2025-12-05 | 30.63 | 31.65 | 30.56 | 31.45 | +2.78% | 16.06 | 2.83% |
| 2025-12-04 | 30.32 | 31.05 | 30.32 | 30.60 | -0.23% | 12.34 | 2.21% |
| 2025-12-03 | 30.80 | 31.36 | 30.49 | 30.67 | -0.07% | 16.22 | 2.88% |
| 2025-12-02 | 30.88 | 31.00 | 30.51 | 30.69 | -0.78% | 10.15 | 1.81% |
| 2025-12-01 | 31.10 | 31.56 | 30.77 | 30.93 | -0.13% | 16.10 | 2.85% |
| 2025-11-28 | 30.55 | 31.21 | 30.42 | 30.97 | +1.01% | 15.28 | 2.72% |
| 2025-11-27 | 30.33 | 31.10 | 30.33 | 30.66 | +1.15% | 11.95 | 2.13% |
| 2025-11-26 | 30.51 | 30.68 | 30.20 | 30.31 | -0.62% | 10.63 | 1.91% |
| 2025-11-25 | 30.42 | 30.69 | 30.00 | 30.50 | +1.30% | 12.55 | 2.26% |
| 2025-11-24 | 31.05 | 31.20 | 30.00 | 30.11 | -2.40% | 14.52 | 2.63% |
| 2025-11-21 | 32.00 | 32.23 | 30.80 | 30.85 | -4.78% | 20.30 | 3.56% |
| 2025-11-20 | 32.95 | 33.64 | 32.39 | 32.40 | -1.01% | 17.73 | 2.95% |