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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.92 | 6.94 | 6.80 | 6.83 | -0.58% | 1.88 | 1.24% |
| 2026-01-15 | 6.97 | 7.00 | 6.83 | 6.87 | -1.72% | 2.48 | 1.62% |
| 2026-01-14 | 7.01 | 7.21 | 6.97 | 6.99 | -0.71% | 3.91 | 2.49% |
| 2026-01-13 | 7.07 | 7.11 | 6.98 | 7.04 | -0.28% | 3.05 | 1.95% |
| 2026-01-12 | 6.87 | 7.10 | 6.86 | 7.06 | +2.62% | 3.69 | 2.39% |
| 2026-01-09 | 6.83 | 6.90 | 6.80 | 6.88 | +0.73% | 2.23 | 1.47% |
| 2026-01-08 | 6.78 | 6.84 | 6.76 | 6.83 | +0.15% | 2.00 | 1.33% |
| 2026-01-07 | 6.89 | 6.93 | 6.79 | 6.82 | -1.30% | 2.27 | 1.50% |
| 2026-01-06 | 6.69 | 6.95 | 6.68 | 6.91 | +3.29% | 3.90 | 2.58% |
| 2026-01-05 | 6.64 | 6.70 | 6.61 | 6.69 | +1.06% | 1.90 | 1.29% |
| 2025-12-31 | 6.63 | 6.67 | 6.61 | 6.62 | -0.15% | 1.28 | 0.87% |
| 2025-12-30 | 6.60 | 6.72 | 6.58 | 6.63 | +0.30% | 1.36 | 0.93% |
| 2025-12-29 | 6.67 | 6.68 | 6.60 | 6.61 | -0.75% | 1.49 | 1.02% |
| 2025-12-26 | 6.64 | 6.78 | 6.62 | 6.66 | +0.45% | 2.45 | 1.65% |
| 2025-12-25 | 6.60 | 6.66 | 6.59 | 6.63 | +0.15% | 1.26 | 0.86% |
| 2025-12-24 | 6.52 | 6.63 | 6.49 | 6.62 | +0.91% | 1.78 | 1.22% |
| 2025-12-23 | 6.77 | 6.80 | 6.55 | 6.56 | -3.24% | 3.32 | 2.26% |
| 2025-12-22 | 6.79 | 6.85 | 6.77 | 6.78 | -0.44% | 1.16 | 0.77% |
| 2025-12-19 | 6.77 | 6.88 | 6.76 | 6.81 | +0.59% | 1.59 | 1.06% |
| 2025-12-18 | 6.81 | 6.82 | 6.76 | 6.77 | -0.88% | 1.39 | 0.92% |