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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.69 | 7.74 | 7.58 | 7.65 | -1.03% | 2.50 | 1.48% |
| 2025-11-18 | 7.69 | 7.80 | 7.64 | 7.73 | +0.52% | 3.70 | 2.17% |
| 2025-11-17 | 7.55 | 7.75 | 7.55 | 7.69 | +0.52% | 4.34 | 2.55% |
| 2025-11-14 | 7.42 | 7.98 | 7.42 | 7.65 | +2.41% | 6.65 | 3.88% |
| 2025-11-13 | 7.41 | 7.49 | 7.38 | 7.47 | +0.81% | 1.54 | 0.94% |
| 2025-11-12 | 7.45 | 7.46 | 7.35 | 7.41 | -0.67% | 1.36 | 0.83% |
| 2025-11-11 | 7.41 | 7.52 | 7.40 | 7.46 | +0.54% | 1.60 | 0.97% |
| 2025-11-10 | 7.34 | 7.42 | 7.33 | 7.42 | +0.95% | 1.53 | 0.93% |
| 2025-11-07 | 7.37 | 7.37 | 7.33 | 7.35 | -0.54% | 0.98 | 0.60% |
| 2025-11-06 | 7.37 | 7.44 | 7.36 | 7.39 | +0.54% | 1.58 | 0.96% |
| 2025-11-05 | 7.31 | 7.39 | 7.29 | 7.35 | 0.00% | 1.26 | 0.77% |
| 2025-11-04 | 7.38 | 7.38 | 7.31 | 7.35 | -0.54% | 1.27 | 0.78% |
| 2025-11-03 | 7.35 | 7.40 | 7.30 | 7.39 | +0.41% | 1.51 | 0.93% |
| 2025-10-31 | 7.39 | 7.43 | 7.36 | 7.36 | +0.27% | 1.55 | 0.95% |
| 2025-10-30 | 7.49 | 7.50 | 7.34 | 7.34 | -2.39% | 2.16 | 1.32% |
| 2025-10-29 | 7.42 | 7.52 | 7.38 | 7.52 | +1.62% | 2.28 | 1.38% |
| 2025-10-28 | 7.42 | 7.46 | 7.39 | 7.40 | -0.67% | 1.36 | 0.83% |
| 2025-10-27 | 7.48 | 7.50 | 7.42 | 7.45 | +0.40% | 1.90 | 1.15% |
| 2025-10-24 | 7.40 | 7.46 | 7.36 | 7.42 | +0.14% | 1.37 | 0.83% |
| 2025-10-23 | 7.32 | 7.42 | 7.26 | 7.41 | +0.82% | 1.44 | 0.89% |