华创云信 sh.600155
5.81
-2.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.98 | 6.00 | 5.81 | 5.81 | -2.68% | 1.94 | 1.50% |
| 2026-05-21 | 6.03 | 6.19 | 5.96 | 5.97 | -0.67% | 2.97 | 2.20% |
| 2026-05-20 | 6.08 | 6.09 | 6.00 | 6.01 | -1.64% | 1.18 | 0.88% |
| 2026-05-19 | 5.99 | 6.13 | 5.96 | 6.11 | +2.17% | 1.60 | 1.19% |
| 2026-05-18 | 6.04 | 6.12 | 5.93 | 5.98 | -1.16% | 1.79 | 1.34% |
| 2026-05-15 | 6.24 | 6.27 | 6.02 | 6.05 | -3.20% | 1.87 | 1.38% |
| 2026-05-14 | 6.33 | 6.35 | 6.21 | 6.25 | -1.42% | 1.68 | 1.21% |
| 2026-05-13 | 6.40 | 6.40 | 6.28 | 6.34 | -0.31% | 1.57 | 1.12% |
| 2026-05-12 | 6.40 | 6.45 | 6.33 | 6.36 | -0.78% | 1.91 | 1.35% |
| 2026-05-11 | 6.30 | 6.47 | 6.26 | 6.41 | +1.75% | 2.70 | 1.92% |
| 2026-05-08 | 6.29 | 6.36 | 6.28 | 6.30 | -0.16% | 1.02 | 0.73% |
| 2026-05-07 | 6.34 | 6.38 | 6.28 | 6.31 | -0.63% | 1.32 | 0.94% |
| 2026-05-06 | 6.27 | 6.41 | 6.27 | 6.35 | +1.28% | 2.12 | 1.50% |
| 2026-04-30 | 6.29 | 6.44 | 6.27 | 6.27 | +1.46% | 2.84 | 2.02% |
| 2026-04-29 | 6.09 | 6.21 | 6.07 | 6.18 | +1.48% | 1.20 | 0.88% |
| 2026-04-28 | 6.06 | 6.15 | 6.04 | 6.09 | +0.33% | 1.29 | 0.96% |
| 2026-04-27 | 6.19 | 6.23 | 6.00 | 6.07 | -2.10% | 1.93 | 1.43% |
| 2026-04-24 | 6.25 | 6.25 | 6.17 | 6.20 | -0.80% | 0.90 | 0.66% |
| 2026-04-23 | 6.29 | 6.30 | 6.23 | 6.25 | -0.79% | 1.05 | 0.76% |
| 2026-04-22 | 6.23 | 6.33 | 6.22 | 6.30 | +0.80% | 1.35 | 0.97% |