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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.65 | 6.84 | 6.61 | 6.82 | +2.87% | 2.64 | 1.75% |
| 2025-06-23 | 6.49 | 6.65 | 6.48 | 6.63 | +1.53% | 1.13 | 0.77% |
| 2025-06-20 | 6.56 | 6.58 | 6.51 | 6.53 | -0.31% | 0.81 | 0.56% |
| 2025-06-19 | 6.72 | 6.72 | 6.53 | 6.55 | -2.38% | 1.44 | 0.98% |
| 2025-06-18 | 6.80 | 6.80 | 6.67 | 6.71 | -1.47% | 1.30 | 0.87% |
| 2025-06-17 | 6.76 | 6.81 | 6.74 | 6.81 | +0.44% | 1.14 | 0.76% |
| 2025-06-16 | 6.69 | 6.80 | 6.64 | 6.78 | +1.80% | 1.74 | 1.16% |
| 2025-06-13 | 6.71 | 6.74 | 6.63 | 6.66 | -0.89% | 1.31 | 0.88% |
| 2025-06-12 | 6.71 | 6.78 | 6.70 | 6.72 | -0.30% | 1.19 | 0.79% |
| 2025-06-11 | 6.67 | 6.80 | 6.64 | 6.74 | +1.51% | 2.05 | 1.37% |
| 2025-06-10 | 6.74 | 6.75 | 6.58 | 6.64 | -1.48% | 1.34 | 0.90% |
| 2025-06-09 | 6.70 | 6.79 | 6.67 | 6.74 | +1.20% | 1.77 | 1.18% |
| 2025-06-06 | 6.71 | 6.74 | 6.64 | 6.66 | -0.75% | 0.82 | 0.56% |
| 2025-06-05 | 6.70 | 6.75 | 6.64 | 6.71 | +0.30% | 1.41 | 0.95% |
| 2025-06-04 | 6.58 | 6.72 | 6.56 | 6.69 | +1.98% | 1.65 | 1.11% |
| 2025-06-03 | 6.49 | 6.59 | 6.48 | 6.56 | +0.61% | 1.09 | 0.75% |
| 2025-05-30 | 6.55 | 6.55 | 6.48 | 6.52 | -0.76% | 0.91 | 0.63% |
| 2025-05-29 | 6.49 | 6.59 | 6.48 | 6.57 | +1.39% | 1.17 | 0.80% |
| 2025-05-28 | 6.52 | 6.52 | 6.46 | 6.48 | -0.31% | 0.58 | 0.40% |
| 2025-05-27 | 6.50 | 6.52 | 6.45 | 6.50 | +0.15% | 0.72 | 0.50% |