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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.49 | 14.52 | 13.93 | 13.94 | -4.16% | 7.75 | 1.54% |
| 2025-05-26 | 14.80 | 14.82 | 14.39 | 14.54 | -1.00% | 5.50 | 1.07% |
| 2025-05-23 | 14.84 | 15.00 | 14.67 | 14.69 | -0.72% | 3.14 | 0.60% |
| 2025-05-22 | 15.07 | 15.10 | 14.80 | 14.80 | -2.69% | 4.64 | 0.87% |
| 2025-05-21 | 14.79 | 15.26 | 14.75 | 15.21 | +3.24% | 6.61 | 1.23% |
| 2025-05-20 | 14.77 | 14.88 | 14.60 | 14.73 | -0.72% | 4.97 | 0.95% |
| 2025-05-19 | 15.29 | 15.41 | 14.78 | 14.84 | -2.87% | 6.82 | 1.28% |
| 2025-05-16 | 15.19 | 15.30 | 15.01 | 15.27 | -0.32% | 4.10 | 0.76% |
| 2025-05-15 | 15.47 | 15.55 | 15.18 | 15.32 | -1.44% | 4.38 | 0.80% |
| 2025-05-14 | 15.15 | 15.68 | 15.08 | 15.55 | +2.84% | 7.54 | 1.37% |
| 2025-05-13 | 14.93 | 15.32 | 14.89 | 15.12 | +2.58% | 8.63 | 1.60% |
| 2025-05-12 | 14.36 | 14.74 | 14.34 | 14.74 | +3.77% | 7.43 | 1.43% |
| 2025-05-09 | 14.32 | 14.38 | 14.14 | 14.20 | -0.61% | 3.89 | 0.77% |
| 2025-05-08 | 14.38 | 14.51 | 14.15 | 14.29 | -1.41% | 5.79 | 1.14% |
| 2025-05-07 | 14.97 | 15.08 | 14.41 | 14.49 | -2.04% | 7.46 | 1.43% |
| 2025-05-06 | 14.86 | 14.94 | 14.66 | 14.80 | -0.13% | 5.27 | 1.00% |