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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.77 | 33.47 | 32.30 | 32.73 | -0.67% | 16.07 | 2.69% |
| 2025-11-18 | 34.20 | 34.90 | 32.73 | 32.95 | -4.16% | 27.02 | 4.44% |
| 2025-11-17 | 35.00 | 35.55 | 34.26 | 34.38 | -0.64% | 20.97 | 3.30% |
| 2025-11-14 | 35.18 | 36.05 | 34.59 | 34.60 | -3.54% | 24.43 | 3.81% |
| 2025-11-13 | 34.61 | 36.36 | 34.61 | 35.87 | +3.64% | 36.22 | 5.57% |
| 2025-11-12 | 34.91 | 35.12 | 33.56 | 34.61 | -2.53% | 27.64 | 4.40% |
| 2025-11-11 | 35.37 | 35.96 | 34.90 | 35.51 | +0.79% | 36.08 | 5.58% |
| 2025-11-10 | 35.68 | 37.81 | 34.99 | 35.23 | +2.50% | 65.43 | 9.94% |
| 2025-11-07 | 33.10 | 34.93 | 32.76 | 34.37 | +5.88% | 48.28 | 7.82% |
| 2025-11-06 | 29.44 | 32.46 | 29.44 | 32.46 | +10.00% | 33.92 | 5.85% |
| 2025-11-05 | 28.76 | 29.76 | 28.17 | 29.51 | +0.72% | 15.59 | 2.95% |
| 2025-11-04 | 29.40 | 29.83 | 28.77 | 29.30 | -0.98% | 11.83 | 2.22% |
| 2025-11-03 | 28.90 | 29.62 | 28.61 | 29.59 | +2.89% | 13.43 | 2.53% |
| 2025-10-31 | 29.20 | 29.47 | 28.68 | 28.76 | -1.13% | 11.69 | 2.21% |
| 2025-10-30 | 29.80 | 29.92 | 28.79 | 29.09 | -2.38% | 11.65 | 2.19% |
| 2025-10-29 | 28.50 | 29.93 | 28.50 | 29.80 | +7.04% | 19.11 | 3.59% |
| 2025-10-28 | 28.05 | 28.18 | 27.61 | 27.84 | -0.71% | 7.41 | 1.46% |
| 2025-10-27 | 27.81 | 28.52 | 27.81 | 28.04 | +0.94% | 7.79 | 1.51% |
| 2025-10-24 | 28.00 | 28.31 | 27.48 | 27.78 | -0.68% | 5.84 | 1.15% |
| 2025-10-23 | 27.66 | 28.03 | 27.15 | 27.97 | +1.78% | 6.61 | 1.31% |