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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.38 | 7.39 | 7.33 | 7.35 | -0.68% | 1.03 | 0.63% |
| 2025-10-21 | 7.32 | 7.51 | 7.31 | 7.40 | +1.37% | 1.80 | 1.10% |
| 2025-10-20 | 7.37 | 7.39 | 7.29 | 7.30 | -0.14% | 1.21 | 0.74% |
| 2025-10-17 | 7.47 | 7.51 | 7.31 | 7.31 | -2.01% | 1.59 | 0.97% |
| 2025-10-16 | 7.53 | 7.53 | 7.44 | 7.46 | -1.06% | 1.55 | 0.94% |
| 2025-10-15 | 7.51 | 7.58 | 7.44 | 7.54 | +0.67% | 1.80 | 1.08% |
| 2025-10-14 | 7.58 | 7.65 | 7.46 | 7.49 | -1.06% | 2.55 | 1.53% |
| 2025-10-13 | 7.37 | 7.59 | 7.37 | 7.57 | -1.30% | 2.26 | 1.36% |
| 2025-10-10 | 7.62 | 7.74 | 7.61 | 7.67 | -0.13% | 2.26 | 1.33% |
| 2025-10-09 | 7.53 | 7.76 | 7.49 | 7.68 | +1.72% | 3.21 | 1.90% |
| 2025-09-30 | 7.53 | 7.65 | 7.51 | 7.55 | 0.00% | 2.54 | 1.52% |
| 2025-09-29 | 7.30 | 7.65 | 7.26 | 7.55 | +3.85% | 3.74 | 2.26% |
| 2025-09-26 | 7.31 | 7.36 | 7.27 | 7.27 | -0.68% | 1.39 | 0.86% |
| 2025-09-25 | 7.34 | 7.40 | 7.30 | 7.32 | -0.41% | 1.32 | 0.81% |
| 2025-09-24 | 7.24 | 7.37 | 7.22 | 7.35 | +1.10% | 1.74 | 1.08% |
| 2025-09-23 | 7.35 | 7.36 | 7.10 | 7.27 | -1.36% | 2.32 | 1.45% |
| 2025-09-22 | 7.37 | 7.38 | 7.30 | 7.37 | +0.27% | 1.68 | 1.03% |
| 2025-09-19 | 7.45 | 7.45 | 7.33 | 7.35 | -1.08% | 1.95 | 1.20% |
| 2025-09-18 | 7.62 | 7.65 | 7.37 | 7.43 | -2.88% | 3.56 | 2.14% |
| 2025-09-17 | 7.56 | 7.68 | 7.55 | 7.65 | +0.92% | 2.50 | 1.48% |