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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.92 | 27.49 | 26.18 | 26.44 | -1.08% | 7.48 | 1.53% |
| 2025-09-15 | 27.04 | 27.08 | 26.64 | 26.73 | -1.03% | 5.39 | 1.09% |
| 2025-09-12 | 27.34 | 27.34 | 26.77 | 27.01 | -1.13% | 7.32 | 1.48% |
| 2025-09-11 | 27.01 | 27.38 | 26.94 | 27.32 | +0.69% | 6.14 | 1.23% |
| 2025-09-10 | 27.34 | 27.71 | 26.63 | 27.13 | -1.30% | 7.55 | 1.52% |
| 2025-09-09 | 26.76 | 28.36 | 26.71 | 27.49 | +2.59% | 13.47 | 2.65% |
| 2025-09-08 | 26.14 | 26.90 | 25.94 | 26.79 | +2.74% | 9.67 | 1.98% |
| 2025-09-05 | 25.97 | 26.23 | 25.92 | 26.08 | +0.46% | 6.56 | 1.37% |
| 2025-09-04 | 26.19 | 26.29 | 25.68 | 25.96 | -1.13% | 7.48 | 1.57% |
| 2025-09-03 | 26.83 | 27.04 | 26.12 | 26.25 | -2.00% | 7.04 | 1.45% |
| 2025-09-02 | 27.27 | 27.27 | 26.46 | 26.79 | -1.24% | 8.83 | 1.79% |
| 2025-09-01 | 26.84 | 27.52 | 26.74 | 27.13 | +0.48% | 9.20 | 1.84% |
| 2025-08-29 | 27.17 | 27.34 | 26.79 | 27.00 | +0.04% | 10.20 | 2.05% |
| 2025-08-28 | 26.98 | 27.23 | 26.37 | 26.99 | +0.04% | 7.91 | 1.61% |
| 2025-08-27 | 27.55 | 27.70 | 26.98 | 26.98 | -2.61% | 9.18 | 1.83% |
| 2025-08-26 | 27.02 | 28.15 | 26.85 | 27.70 | +2.61% | 11.36 | 2.23% |
| 2025-08-25 | 26.55 | 27.10 | 26.41 | 27.00 | +2.83% | 10.57 | 2.14% |
| 2025-08-22 | 26.48 | 26.60 | 26.05 | 26.25 | -0.49% | 10.55 | 2.19% |
| 2025-08-21 | 26.69 | 26.86 | 26.33 | 26.38 | -1.34% | 9.71 | 1.99% |
| 2025-08-20 | 25.98 | 27.08 | 25.91 | 26.74 | +5.27% | 13.18 | 2.69% |