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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.98 | 28.16 | 27.40 | 27.48 | -2.28% | 6.43 | 1.28% |
| 2025-10-21 | 27.52 | 28.38 | 27.25 | 28.12 | +2.37% | 8.21 | 1.61% |
| 2025-10-20 | 27.81 | 27.95 | 27.23 | 27.47 | -0.11% | 6.66 | 1.33% |
| 2025-10-17 | 28.08 | 28.39 | 27.44 | 27.50 | -1.61% | 9.11 | 1.80% |
| 2025-10-16 | 29.12 | 29.17 | 27.80 | 27.95 | -3.98% | 11.87 | 2.30% |
| 2025-10-15 | 28.93 | 29.57 | 28.51 | 29.11 | +0.62% | 11.76 | 2.23% |
| 2025-10-14 | 29.20 | 29.72 | 28.66 | 28.93 | +0.56% | 16.47 | 3.09% |
| 2025-10-13 | 27.85 | 29.27 | 27.85 | 28.77 | +0.10% | 14.40 | 2.75% |
| 2025-10-10 | 28.25 | 29.37 | 28.13 | 28.74 | +0.63% | 16.78 | 3.19% |
| 2025-10-09 | 27.12 | 28.65 | 27.04 | 28.56 | +6.57% | 18.85 | 3.72% |
| 2025-09-30 | 26.45 | 27.03 | 26.30 | 26.80 | +2.37% | 11.87 | 2.44% |
| 2025-09-29 | 26.01 | 26.23 | 25.66 | 26.18 | +0.85% | 6.23 | 1.32% |
| 2025-09-26 | 25.60 | 26.24 | 25.60 | 25.96 | +1.29% | 5.34 | 1.13% |
| 2025-09-25 | 25.88 | 26.10 | 25.63 | 25.63 | -1.08% | 4.66 | 0.99% |
| 2025-09-24 | 25.46 | 25.95 | 25.26 | 25.91 | +1.89% | 4.56 | 0.98% |
| 2025-09-23 | 25.50 | 25.72 | 25.04 | 25.43 | -0.63% | 5.12 | 1.11% |
| 2025-09-22 | 26.02 | 26.07 | 25.38 | 25.59 | -1.88% | 5.29 | 1.14% |
| 2025-09-19 | 25.80 | 26.15 | 25.80 | 26.08 | +1.88% | 5.22 | 1.10% |
| 2025-09-18 | 26.44 | 26.44 | 25.49 | 25.60 | -3.01% | 8.03 | 1.68% |
| 2025-09-17 | 26.39 | 26.64 | 26.14 | 26.39 | -0.19% | 4.18 | 0.86% |