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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.62 | 27.85 | 26.63 | 27.81 | +1.87% | 18.32 | 1.94% |
| 2026-03-23 | 27.00 | 28.16 | 26.93 | 27.30 | -3.81% | 21.32 | 2.24% |
| 2026-03-20 | 29.09 | 29.45 | 28.30 | 28.38 | -2.47% | 21.35 | 2.13% |
| 2026-03-19 | 30.36 | 30.72 | 28.90 | 29.10 | -5.95% | 28.46 | 2.77% |
| 2026-03-18 | 31.70 | 32.00 | 30.38 | 30.94 | -3.04% | 23.17 | 2.16% |
| 2026-03-17 | 33.96 | 34.62 | 31.73 | 31.91 | -5.73% | 22.71 | 2.00% |
| 2026-03-16 | 35.00 | 35.64 | 32.40 | 33.85 | -2.59% | 26.90 | 2.30% |
| 2026-03-13 | 35.34 | 36.50 | 34.53 | 34.75 | -1.39% | 26.55 | 2.15% |
| 2026-03-12 | 34.07 | 35.87 | 33.74 | 35.24 | +4.73% | 30.77 | 2.52% |
| 2026-03-11 | 33.21 | 33.89 | 32.80 | 33.65 | +2.72% | 17.10 | 1.48% |
| 2026-03-10 | 32.50 | 33.10 | 32.30 | 32.76 | -2.50% | 17.41 | 1.54% |
| 2026-03-09 | 34.78 | 35.41 | 33.40 | 33.60 | +0.06% | 31.45 | 2.66% |
| 2026-03-06 | 34.06 | 34.25 | 32.98 | 33.58 | -5.30% | 25.44 | 2.18% |
| 2026-03-05 | 35.00 | 36.11 | 34.51 | 35.46 | +3.56% | 36.59 | 2.98% |
| 2026-03-04 | 33.30 | 35.20 | 33.18 | 34.24 | +5.48% | 42.02 | 3.54% |
| 2026-03-03 | 33.13 | 33.97 | 32.02 | 32.46 | -1.19% | 43.03 | 3.76% |
| 2026-03-02 | 31.70 | 33.06 | 30.68 | 32.85 | +5.29% | 36.58 | 3.31% |
| 2026-02-27 | 30.71 | 31.98 | 30.65 | 31.20 | +0.68% | 15.74 | 1.45% |
| 2026-02-26 | 31.70 | 31.70 | 30.77 | 30.99 | -1.18% | 13.67 | 1.27% |
| 2026-02-25 | 30.60 | 31.70 | 30.41 | 31.36 | +3.23% | 18.78 | 1.74% |