云铝股份 sz.000807
29.51
-4.06%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.89 | 31.10 | 29.25 | 29.51 | -4.06% | 22.49 | 2.17% |
| 2026-05-22 | 30.50 | 31.00 | 30.03 | 30.76 | +2.57% | 16.13 | 1.52% |
| 2026-05-21 | 30.76 | 31.56 | 29.95 | 29.99 | -1.54% | 20.14 | 1.88% |
| 2026-05-20 | 30.00 | 30.79 | 29.83 | 30.46 | +1.50% | 19.03 | 1.81% |
| 2026-05-19 | 29.29 | 30.15 | 28.82 | 30.01 | +3.48% | 17.95 | 1.76% |
| 2026-05-18 | 28.99 | 29.29 | 28.68 | 29.00 | -2.52% | 18.59 | 1.85% |
| 2026-05-15 | 31.28 | 31.29 | 29.51 | 29.75 | -5.79% | 24.44 | 2.34% |
| 2026-05-14 | 31.91 | 33.10 | 31.58 | 31.58 | -0.79% | 23.65 | 2.12% |
| 2026-05-13 | 31.63 | 31.90 | 31.22 | 31.83 | +2.15% | 21.52 | 1.96% |
| 2026-05-12 | 31.65 | 31.90 | 31.02 | 31.16 | -0.38% | 14.92 | 1.37% |
| 2026-05-11 | 31.86 | 32.15 | 31.06 | 31.28 | -0.76% | 23.28 | 2.13% |
| 2026-05-08 | 31.91 | 32.12 | 31.01 | 31.52 | -1.90% | 19.56 | 1.80% |
| 2026-05-07 | 32.50 | 33.09 | 31.70 | 32.13 | -1.62% | 22.48 | 2.01% |
| 2026-05-06 | 32.45 | 32.78 | 31.69 | 32.66 | +2.70% | 22.99 | 2.06% |
| 2026-04-30 | 32.82 | 32.95 | 31.63 | 31.80 | -3.99% | 21.68 | 1.95% |
| 2026-04-29 | 32.35 | 33.26 | 32.29 | 33.12 | +1.94% | 12.18 | 1.06% |
| 2026-04-28 | 33.15 | 33.32 | 32.35 | 32.49 | -2.81% | 16.60 | 1.46% |
| 2026-04-27 | 34.20 | 34.55 | 33.35 | 33.43 | -2.17% | 17.92 | 1.52% |
| 2026-04-24 | 34.00 | 34.82 | 33.39 | 34.17 | +1.85% | 28.29 | 2.39% |
| 2026-04-23 | 34.56 | 34.96 | 33.25 | 33.55 | -1.96% | 16.70 | 1.42% |