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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.74 | 6.78 | 6.66 | 6.67 | -1.04% | 1.44 | 0.97% |
| 2026-02-12 | 6.80 | 6.80 | 6.74 | 6.74 | -0.88% | 1.07 | 0.72% |
| 2026-02-11 | 6.80 | 6.83 | 6.79 | 6.80 | -0.15% | 0.95 | 0.63% |
| 2026-02-10 | 6.79 | 6.85 | 6.76 | 6.81 | +0.29% | 1.27 | 0.84% |
| 2026-02-09 | 6.78 | 6.80 | 6.76 | 6.79 | +0.89% | 1.22 | 0.81% |
| 2026-02-06 | 6.72 | 6.81 | 6.71 | 6.73 | -0.74% | 1.23 | 0.82% |
| 2026-02-05 | 6.73 | 6.81 | 6.71 | 6.78 | +0.30% | 1.54 | 1.03% |
| 2026-02-04 | 6.66 | 6.77 | 6.63 | 6.76 | +1.35% | 1.78 | 1.20% |
| 2026-02-03 | 6.65 | 6.69 | 6.60 | 6.67 | +0.91% | 1.62 | 1.10% |
| 2026-02-02 | 6.73 | 6.81 | 6.61 | 6.61 | -2.65% | 2.31 | 1.55% |
| 2026-01-30 | 6.85 | 6.89 | 6.74 | 6.79 | -1.31% | 2.20 | 1.46% |
| 2026-01-29 | 6.81 | 6.89 | 6.73 | 6.88 | +0.73% | 2.36 | 1.56% |
| 2026-01-28 | 6.79 | 6.90 | 6.78 | 6.83 | +0.15% | 2.29 | 1.51% |
| 2026-01-27 | 6.86 | 6.86 | 6.69 | 6.82 | -0.58% | 2.23 | 1.49% |
| 2026-01-26 | 6.90 | 6.95 | 6.82 | 6.86 | -0.58% | 2.92 | 1.92% |
| 2026-01-23 | 6.85 | 6.94 | 6.85 | 6.90 | +0.73% | 2.19 | 1.44% |
| 2026-01-22 | 6.81 | 6.88 | 6.80 | 6.85 | +0.59% | 1.54 | 1.01% |
| 2026-01-21 | 6.83 | 6.86 | 6.78 | 6.81 | -0.58% | 1.85 | 1.23% |
| 2026-01-20 | 6.85 | 6.88 | 6.81 | 6.85 | 0.00% | 1.53 | 1.01% |
| 2026-01-19 | 6.81 | 6.86 | 6.78 | 6.85 | +0.29% | 1.43 | 0.94% |