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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.84 | 7.96 | 7.77 | 7.85 | +0.26% | 3.95 | 2.27% |
| 2025-08-18 | 7.83 | 7.96 | 7.74 | 7.83 | +0.64% | 5.18 | 2.98% |
| 2025-08-15 | 7.49 | 7.84 | 7.47 | 7.78 | +3.46% | 6.68 | 3.91% |
| 2025-08-14 | 7.62 | 7.68 | 7.50 | 7.52 | -1.18% | 3.52 | 2.10% |
| 2025-08-13 | 7.57 | 7.67 | 7.46 | 7.61 | +1.06% | 4.41 | 2.63% |
| 2025-08-12 | 7.48 | 7.55 | 7.43 | 7.53 | +0.80% | 2.37 | 1.43% |
| 2025-08-11 | 7.35 | 7.50 | 7.33 | 7.47 | +1.49% | 2.19 | 1.33% |
| 2025-08-08 | 7.41 | 7.42 | 7.34 | 7.36 | -0.81% | 1.51 | 0.93% |
| 2025-08-07 | 7.40 | 7.45 | 7.34 | 7.42 | +0.54% | 2.12 | 1.30% |
| 2025-08-06 | 7.39 | 7.41 | 7.34 | 7.38 | 0.00% | 1.80 | 1.10% |
| 2025-08-05 | 7.30 | 7.41 | 7.30 | 7.38 | +1.10% | 1.68 | 1.03% |
| 2025-08-04 | 7.26 | 7.31 | 7.22 | 7.30 | +0.14% | 1.45 | 0.90% |
| 2025-08-01 | 7.30 | 7.36 | 7.25 | 7.29 | -0.14% | 1.82 | 1.13% |
| 2025-07-31 | 7.41 | 7.52 | 7.27 | 7.30 | -2.41% | 2.92 | 1.79% |
| 2025-07-30 | 7.65 | 7.76 | 7.38 | 7.48 | -0.80% | 4.00 | 2.39% |
| 2025-07-29 | 7.49 | 7.55 | 7.35 | 7.54 | +0.27% | 2.79 | 1.69% |
| 2025-07-28 | 7.52 | 7.64 | 7.46 | 7.52 | -0.27% | 2.76 | 1.66% |
| 2025-07-25 | 7.56 | 7.64 | 7.51 | 7.54 | -0.40% | 3.26 | 1.95% |
| 2025-07-24 | 7.29 | 7.60 | 7.28 | 7.57 | +3.56% | 5.45 | 3.28% |
| 2025-07-23 | 7.37 | 7.50 | 7.30 | 7.31 | -0.54% | 3.72 | 2.28% |