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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.91 | 17.26 | 16.86 | 17.11 | +0.75% | 4.96 | 0.82% |
| 2025-08-19 | 17.08 | 17.32 | 16.91 | 16.98 | -0.58% | 4.54 | 0.76% |
| 2025-08-18 | 17.31 | 17.53 | 17.05 | 17.08 | -2.04% | 7.87 | 1.30% |
| 2025-08-15 | 16.72 | 17.52 | 16.68 | 17.44 | +3.88% | 8.32 | 1.37% |
| 2025-08-14 | 16.84 | 17.00 | 16.72 | 16.79 | -1.05% | 6.35 | 1.07% |
| 2025-08-13 | 16.79 | 17.03 | 16.69 | 16.96 | +2.50% | 8.36 | 1.40% |
| 2025-08-12 | 16.51 | 16.74 | 16.32 | 16.55 | +0.12% | 5.35 | 0.92% |
| 2025-08-11 | 16.60 | 16.62 | 16.38 | 16.53 | -0.65% | 5.72 | 0.99% |
| 2025-08-08 | 15.90 | 16.64 | 15.89 | 16.64 | +3.88% | 11.79 | 2.05% |
| 2025-08-07 | 16.06 | 16.14 | 15.71 | 16.02 | +0.87% | 5.10 | 0.91% |
| 2025-08-06 | 15.66 | 15.91 | 15.61 | 15.88 | +1.19% | 4.66 | 0.84% |
| 2025-08-05 | 15.58 | 15.80 | 15.54 | 15.69 | +0.89% | 5.55 | 1.01% |
| 2025-08-04 | 15.36 | 15.59 | 15.34 | 15.55 | +0.57% | 4.37 | 0.80% |
| 2025-08-01 | 15.34 | 15.52 | 15.31 | 15.46 | +0.77% | 4.31 | 0.79% |
| 2025-07-31 | 15.80 | 15.83 | 15.29 | 15.35 | -3.71% | 9.39 | 1.72% |
| 2025-07-30 | 15.96 | 16.18 | 15.78 | 15.94 | -0.31% | 6.14 | 1.09% |
| 2025-07-29 | 15.86 | 16.10 | 15.84 | 15.99 | +0.31% | 4.92 | 0.88% |
| 2025-07-28 | 16.08 | 16.09 | 15.76 | 15.94 | -1.52% | 6.49 | 1.16% |
| 2025-07-25 | 16.46 | 16.58 | 16.15 | 16.18 | -2.38% | 6.38 | 1.11% |
| 2025-07-24 | 16.21 | 16.61 | 16.09 | 16.58 | +2.25% | 8.10 | 1.41% |