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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.73 | 16.76 | 16.14 | 16.21 | -2.84% | 8.50 | 1.48% |
| 2025-07-22 | 16.40 | 16.76 | 16.19 | 16.69 | +1.01% | 9.42 | 1.62% |
| 2025-07-21 | 15.95 | 16.55 | 15.93 | 16.52 | +4.62% | 11.34 | 1.98% |
| 2025-07-18 | 15.56 | 15.83 | 15.48 | 15.79 | +2.04% | 7.70 | 1.39% |
| 2025-07-17 | 15.34 | 15.58 | 15.34 | 15.47 | +0.90% | 5.45 | 1.00% |
| 2025-07-16 | 15.44 | 15.53 | 15.28 | 15.34 | -0.96% | 6.20 | 1.15% |
| 2025-07-15 | 15.61 | 15.66 | 15.35 | 15.48 | -1.01% | 6.28 | 1.15% |
| 2025-07-14 | 15.90 | 16.00 | 15.58 | 15.64 | -2.58% | 8.91 | 1.61% |
| 2025-07-11 | 16.04 | 16.27 | 15.92 | 16.06 | +0.06% | 5.99 | 1.06% |
| 2025-07-10 | 15.76 | 16.07 | 15.76 | 16.05 | +1.94% | 5.54 | 0.99% |
| 2025-07-09 | 16.07 | 16.22 | 15.68 | 15.74 | +0.50% | 8.74 | 1.56% |
| 2025-07-08 | 15.56 | 15.69 | 15.48 | 15.66 | +0.38% | 6.80 | 1.24% |
| 2025-07-07 | 16.29 | 16.41 | 15.48 | 15.60 | -5.27% | 11.30 | 2.04% |
| 2025-07-04 | 16.43 | 16.73 | 16.33 | 16.47 | 0.00% | 5.28 | 0.91% |
| 2025-07-03 | 16.57 | 16.64 | 16.34 | 16.47 | -0.54% | 5.17 | 0.89% |
| 2025-07-02 | 16.32 | 16.72 | 16.22 | 16.56 | +1.27% | 8.27 | 1.42% |
| 2025-07-01 | 15.77 | 16.37 | 15.65 | 16.35 | +3.75% | 7.67 | 1.35% |
| 2025-06-30 | 15.96 | 16.06 | 15.52 | 15.76 | -1.30% | 8.03 | 1.45% |
| 2025-06-27 | 15.63 | 16.14 | 15.60 | 15.97 | +4.25% | 10.01 | 1.78% |
| 2025-06-26 | 15.20 | 15.62 | 15.14 | 15.32 | +1.17% | 5.27 | 0.97% |