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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.32 | 6.32 | 6.22 | 6.25 | -1.11% | 1.31 | 0.95% |
| 2026-04-20 | 6.35 | 6.36 | 6.30 | 6.32 | -0.32% | 0.96 | 0.68% |
| 2026-04-17 | 6.37 | 6.37 | 6.31 | 6.34 | -0.63% | 1.13 | 0.80% |
| 2026-04-16 | 6.35 | 6.39 | 6.31 | 6.38 | +0.95% | 1.71 | 1.22% |
| 2026-04-15 | 6.38 | 6.39 | 6.30 | 6.32 | -0.63% | 1.01 | 0.72% |
| 2026-04-14 | 6.38 | 6.42 | 6.28 | 6.36 | +0.32% | 1.45 | 1.03% |
| 2026-04-13 | 6.28 | 6.40 | 6.26 | 6.34 | 0.00% | 1.69 | 1.21% |
| 2026-04-10 | 6.27 | 6.46 | 6.26 | 6.34 | +2.09% | 2.84 | 2.02% |
| 2026-04-09 | 6.33 | 6.33 | 6.20 | 6.21 | -2.66% | 1.41 | 1.02% |
| 2026-04-08 | 6.30 | 6.38 | 6.28 | 6.38 | +2.74% | 2.40 | 1.71% |
| 2026-04-07 | 6.21 | 6.26 | 6.16 | 6.21 | -0.32% | 0.83 | 0.60% |
| 2026-04-03 | 6.20 | 6.30 | 6.18 | 6.23 | +0.48% | 1.42 | 1.03% |
| 2026-04-02 | 6.31 | 6.33 | 6.18 | 6.20 | -2.05% | 1.13 | 0.82% |
| 2026-04-01 | 6.36 | 6.36 | 6.30 | 6.33 | +0.64% | 1.01 | 0.72% |
| 2026-03-31 | 6.29 | 6.38 | 6.26 | 6.29 | -0.16% | 1.04 | 0.74% |
| 2026-03-30 | 6.26 | 6.31 | 6.20 | 6.30 | -0.32% | 0.82 | 0.59% |
| 2026-03-27 | 6.24 | 6.36 | 6.22 | 6.32 | +0.64% | 1.17 | 0.84% |
| 2026-03-26 | 6.36 | 6.37 | 6.27 | 6.28 | -1.41% | 1.19 | 0.85% |
| 2026-03-25 | 6.34 | 6.41 | 6.33 | 6.37 | +0.63% | 1.43 | 1.02% |
| 2026-03-24 | 6.28 | 6.36 | 6.20 | 6.33 | +1.77% | 1.43 | 1.03% |