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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.77 | 6.89 | 6.68 | 6.83 | +0.74% | 2.06 | 1.37% |
| 2025-12-16 | 6.85 | 6.88 | 6.77 | 6.78 | -0.88% | 1.99 | 1.32% |
| 2025-12-15 | 6.80 | 7.02 | 6.80 | 6.84 | +0.29% | 2.81 | 1.83% |
| 2025-12-12 | 6.81 | 6.90 | 6.77 | 6.82 | +0.44% | 4.08 | 2.69% |
| 2025-12-11 | 6.92 | 6.92 | 6.78 | 6.79 | -1.88% | 1.58 | 1.04% |
| 2025-12-10 | 6.86 | 6.94 | 6.82 | 6.92 | +0.87% | 1.32 | 0.87% |
| 2025-12-09 | 6.94 | 6.95 | 6.86 | 6.86 | -1.72% | 1.57 | 1.03% |
| 2025-12-08 | 7.00 | 7.13 | 6.97 | 6.98 | +0.43% | 3.31 | 2.12% |
| 2025-12-05 | 6.81 | 6.97 | 6.79 | 6.95 | +1.91% | 2.49 | 1.63% |
| 2025-12-04 | 6.83 | 6.86 | 6.76 | 6.82 | -0.29% | 1.29 | 0.86% |
| 2025-12-03 | 6.91 | 6.92 | 6.82 | 6.84 | -0.87% | 1.50 | 0.99% |
| 2025-12-02 | 6.94 | 6.95 | 6.86 | 6.90 | -0.72% | 1.72 | 1.13% |
| 2025-12-01 | 6.94 | 6.99 | 6.92 | 6.95 | -0.29% | 2.49 | 1.62% |
| 2025-11-28 | 6.94 | 6.99 | 6.92 | 6.97 | +0.43% | 1.36 | 0.89% |
| 2025-11-27 | 6.94 | 7.04 | 6.91 | 6.94 | +0.14% | 1.71 | 1.11% |
| 2025-11-26 | 7.03 | 7.06 | 6.92 | 6.93 | -1.42% | 2.18 | 1.41% |
| 2025-11-25 | 7.08 | 7.18 | 7.02 | 7.03 | +0.57% | 3.03 | 1.93% |
| 2025-11-24 | 7.03 | 7.06 | 6.93 | 6.99 | -0.43% | 2.96 | 1.91% |
| 2025-11-21 | 7.42 | 7.50 | 6.98 | 7.02 | -7.14% | 5.47 | 3.44% |
| 2025-11-20 | 7.78 | 7.79 | 7.53 | 7.56 | -1.18% | 3.14 | 1.86% |