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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.34 | 7.39 | 7.26 | 7.35 | 0.00% | 1.88 | 1.16% |
| 2025-07-21 | 7.26 | 7.37 | 7.23 | 7.35 | +1.10% | 2.38 | 1.47% |
| 2025-07-18 | 7.33 | 7.38 | 7.23 | 7.27 | -1.36% | 2.97 | 1.84% |
| 2025-07-17 | 7.21 | 7.55 | 7.18 | 7.37 | +2.36% | 4.66 | 2.84% |
| 2025-07-16 | 7.14 | 7.22 | 7.11 | 7.20 | +0.70% | 1.86 | 1.17% |
| 2025-07-15 | 7.22 | 7.25 | 7.10 | 7.15 | +0.14% | 2.53 | 1.59% |
| 2025-07-14 | 7.32 | 7.34 | 7.11 | 7.14 | -2.46% | 3.15 | 1.98% |
| 2025-07-11 | 7.14 | 7.44 | 7.13 | 7.32 | +2.66% | 6.38 | 3.93% |
| 2025-07-10 | 7.01 | 7.16 | 7.00 | 7.13 | +1.28% | 2.43 | 1.55% |
| 2025-07-09 | 6.98 | 7.15 | 6.96 | 7.04 | +0.72% | 2.89 | 1.84% |
| 2025-07-08 | 6.90 | 7.00 | 6.87 | 6.99 | +1.30% | 2.04 | 1.32% |
| 2025-07-07 | 6.82 | 6.91 | 6.79 | 6.90 | +1.02% | 1.47 | 0.97% |
| 2025-07-04 | 6.87 | 6.96 | 6.82 | 6.83 | -0.73% | 2.29 | 1.51% |
| 2025-07-03 | 6.89 | 6.92 | 6.85 | 6.88 | +0.15% | 1.11 | 0.73% |
| 2025-07-02 | 6.89 | 6.93 | 6.84 | 6.87 | -0.58% | 1.18 | 0.78% |
| 2025-07-01 | 7.00 | 7.02 | 6.87 | 6.91 | -0.72% | 1.55 | 1.01% |
| 2025-06-30 | 7.05 | 7.06 | 6.94 | 6.96 | -0.85% | 1.67 | 1.08% |
| 2025-06-27 | 7.07 | 7.22 | 7.01 | 7.02 | -0.43% | 3.10 | 1.96% |
| 2025-06-26 | 7.12 | 7.14 | 7.02 | 7.05 | -0.70% | 2.86 | 1.82% |
| 2025-06-25 | 6.83 | 7.11 | 6.82 | 7.10 | +4.11% | 4.45 | 2.86% |