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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.19 | 15.20 | 14.97 | 15.14 | -0.51% | 5.22 | 0.98% |
| 2025-06-24 | 15.06 | 15.63 | 15.01 | 15.22 | +1.56% | 6.93 | 1.27% |
| 2025-06-23 | 14.88 | 15.18 | 14.85 | 14.98 | +0.99% | 4.02 | 0.75% |
| 2025-06-20 | 14.86 | 15.04 | 14.76 | 14.84 | -0.13% | 3.65 | 0.69% |
| 2025-06-19 | 15.26 | 15.27 | 14.78 | 14.86 | -2.68% | 4.88 | 0.91% |
| 2025-06-18 | 15.34 | 15.38 | 15.06 | 15.26 | +1.16% | 4.78 | 0.88% |
| 2025-06-17 | 15.17 | 15.19 | 14.97 | 15.09 | -0.45% | 3.13 | 0.58% |
| 2025-06-16 | 15.26 | 15.34 | 15.09 | 15.16 | -1.14% | 4.61 | 0.85% |
| 2025-06-13 | 15.19 | 15.48 | 15.11 | 15.33 | +0.83% | 6.13 | 1.13% |
| 2025-06-12 | 15.01 | 15.46 | 14.93 | 15.21 | +1.17% | 8.18 | 1.51% |
| 2025-06-11 | 14.65 | 15.09 | 14.62 | 15.03 | +3.42% | 7.78 | 1.46% |
| 2025-06-10 | 14.52 | 14.80 | 14.49 | 14.53 | +0.20% | 6.63 | 1.27% |
| 2025-06-09 | 14.32 | 14.61 | 14.04 | 14.50 | +1.16% | 7.76 | 1.52% |
| 2025-06-06 | 14.34 | 14.44 | 14.29 | 14.34 | 0.00% | 3.90 | 0.76% |
| 2025-06-05 | 14.31 | 14.44 | 14.23 | 14.34 | +0.68% | 3.82 | 0.75% |
| 2025-06-04 | 14.19 | 14.55 | 14.19 | 14.24 | +0.83% | 5.08 | 0.99% |
| 2025-06-03 | 14.23 | 14.31 | 14.02 | 14.12 | -0.75% | 4.38 | 0.87% |
| 2025-05-30 | 14.25 | 14.38 | 14.11 | 14.23 | -0.82% | 3.38 | 0.67% |
| 2025-05-29 | 14.02 | 14.47 | 14.02 | 14.35 | +2.29% | 5.01 | 0.98% |
| 2025-05-28 | 14.09 | 14.19 | 13.97 | 14.03 | +0.63% | 4.38 | 0.88% |