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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.39 | 34.54 | 33.84 | 34.22 | -0.41% | 13.78 | 1.16% |
| 2026-04-21 | 35.00 | 35.00 | 34.24 | 34.36 | -2.22% | 14.39 | 1.20% |
| 2026-04-20 | 36.02 | 36.10 | 34.80 | 35.14 | -4.17% | 21.94 | 1.80% |
| 2026-04-17 | 35.85 | 36.83 | 35.77 | 36.67 | +0.69% | 16.30 | 1.29% |
| 2026-04-16 | 35.10 | 36.49 | 35.08 | 36.42 | +5.69% | 21.97 | 1.77% |
| 2026-04-15 | 35.38 | 35.55 | 34.30 | 34.46 | -3.20% | 16.10 | 1.33% |
| 2026-04-14 | 35.47 | 35.88 | 35.00 | 35.60 | +3.61% | 17.23 | 1.40% |
| 2026-04-13 | 34.49 | 34.80 | 33.76 | 34.36 | -0.69% | 16.64 | 1.40% |
| 2026-04-10 | 35.57 | 35.58 | 34.47 | 34.60 | -2.70% | 17.10 | 1.42% |
| 2026-04-09 | 34.18 | 35.78 | 34.05 | 35.56 | +2.30% | 24.19 | 1.98% |
| 2026-04-08 | 33.54 | 34.95 | 33.50 | 34.76 | +5.46% | 29.35 | 2.47% |
| 2026-04-07 | 32.19 | 33.20 | 31.90 | 32.96 | +3.03% | 15.15 | 1.33% |
| 2026-04-03 | 32.60 | 32.66 | 31.60 | 31.99 | -2.08% | 13.61 | 1.23% |
| 2026-04-02 | 32.25 | 33.60 | 32.00 | 32.67 | +2.67% | 23.03 | 2.02% |
| 2026-04-01 | 31.46 | 32.10 | 31.15 | 31.82 | +2.65% | 20.25 | 1.84% |
| 2026-03-31 | 31.00 | 31.68 | 30.55 | 31.00 | -1.46% | 20.10 | 1.87% |
| 2026-03-30 | 31.02 | 31.58 | 30.21 | 31.46 | +9.50% | 35.67 | 3.33% |
| 2026-03-27 | 27.88 | 29.08 | 27.80 | 28.73 | +2.13% | 12.50 | 1.26% |
| 2026-03-26 | 28.39 | 29.06 | 28.02 | 28.13 | -0.99% | 10.99 | 1.11% |
| 2026-03-25 | 28.74 | 29.00 | 28.27 | 28.41 | +2.16% | 15.00 | 1.51% |