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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.44 | 6.49 | 6.19 | 6.22 | -5.04% | 2.61 | 1.87% |
| 2026-03-20 | 6.69 | 6.73 | 6.53 | 6.55 | -2.09% | 1.62 | 1.11% |
| 2026-03-19 | 6.66 | 6.73 | 6.64 | 6.69 | -0.30% | 1.54 | 1.04% |
| 2026-03-18 | 6.77 | 6.78 | 6.67 | 6.71 | -0.89% | 1.42 | 0.96% |
| 2026-03-17 | 6.78 | 6.88 | 6.76 | 6.77 | +0.15% | 2.08 | 1.38% |
| 2026-03-16 | 6.79 | 6.82 | 6.73 | 6.76 | -0.59% | 1.23 | 0.82% |
| 2026-03-13 | 6.82 | 6.86 | 6.76 | 6.80 | -0.73% | 1.76 | 1.17% |
| 2026-03-12 | 6.64 | 6.93 | 6.64 | 6.85 | +2.70% | 3.56 | 2.37% |
| 2026-03-11 | 6.66 | 6.68 | 6.62 | 6.67 | +0.30% | 1.17 | 0.80% |
| 2026-03-10 | 6.63 | 6.69 | 6.62 | 6.65 | +0.61% | 1.18 | 0.80% |
| 2026-03-09 | 6.56 | 6.62 | 6.53 | 6.61 | -0.45% | 1.47 | 1.01% |
| 2026-03-06 | 6.51 | 6.66 | 6.49 | 6.64 | +1.68% | 1.53 | 1.05% |
| 2026-03-05 | 6.61 | 6.62 | 6.50 | 6.53 | -0.15% | 1.66 | 1.15% |
| 2026-03-04 | 6.67 | 6.73 | 6.54 | 6.54 | -3.11% | 2.43 | 1.66% |
| 2026-03-03 | 6.85 | 6.91 | 6.72 | 6.75 | -1.60% | 2.59 | 1.72% |
| 2026-03-02 | 6.82 | 6.87 | 6.75 | 6.86 | -0.72% | 2.33 | 1.54% |
| 2026-02-27 | 6.78 | 6.97 | 6.76 | 6.91 | +2.07% | 2.31 | 1.52% |
| 2026-02-26 | 6.88 | 6.88 | 6.75 | 6.77 | -1.02% | 1.59 | 1.06% |
| 2026-02-25 | 6.76 | 6.89 | 6.74 | 6.84 | +1.48% | 2.30 | 1.52% |
| 2026-02-24 | 6.70 | 6.77 | 6.69 | 6.74 | +1.05% | 1.12 | 0.75% |