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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.78 | 31.06 | 30.24 | 30.38 | +0.60% | 13.97 | 1.32% |
| 2026-02-13 | 30.82 | 31.08 | 29.97 | 30.20 | -3.33% | 18.95 | 1.80% |
| 2026-02-12 | 31.98 | 32.32 | 31.20 | 31.24 | -2.50% | 14.68 | 1.34% |
| 2026-02-11 | 31.53 | 32.43 | 31.53 | 32.04 | +1.36% | 11.49 | 1.03% |
| 2026-02-10 | 31.77 | 32.08 | 31.37 | 31.61 | -0.28% | 10.17 | 0.93% |
| 2026-02-09 | 32.25 | 32.26 | 31.45 | 31.70 | 0.00% | 13.32 | 1.21% |
| 2026-02-06 | 30.93 | 32.60 | 30.60 | 31.70 | +0.67% | 17.99 | 1.62% |
| 2026-02-05 | 32.31 | 32.75 | 30.64 | 31.49 | -3.99% | 22.13 | 2.04% |
| 2026-02-04 | 32.92 | 33.34 | 32.41 | 32.80 | +0.80% | 18.19 | 1.60% |
| 2026-02-03 | 33.09 | 33.37 | 31.37 | 32.54 | +0.99% | 29.65 | 2.66% |
| 2026-02-02 | 32.00 | 34.31 | 31.82 | 32.22 | -4.22% | 41.36 | 3.62% |
| 2026-01-30 | 35.61 | 35.74 | 33.30 | 33.64 | -9.08% | 44.26 | 3.75% |
| 2026-01-29 | 37.00 | 38.23 | 35.01 | 37.00 | +1.84% | 52.24 | 4.10% |
| 2026-01-28 | 33.38 | 36.33 | 33.00 | 36.33 | +9.99% | 40.24 | 3.31% |
| 2026-01-27 | 33.10 | 33.95 | 32.46 | 33.03 | -1.67% | 26.33 | 2.29% |
| 2026-01-26 | 33.00 | 34.08 | 33.00 | 33.59 | +2.91% | 34.23 | 2.94% |
| 2026-01-23 | 32.90 | 33.06 | 31.59 | 32.64 | -0.18% | 24.63 | 2.19% |
| 2026-01-22 | 32.68 | 32.97 | 32.21 | 32.70 | -0.49% | 14.84 | 1.31% |
| 2026-01-21 | 33.00 | 33.30 | 32.17 | 32.86 | -1.35% | 19.89 | 1.76% |
| 2026-01-20 | 33.04 | 33.86 | 32.40 | 33.31 | +1.00% | 25.06 | 2.17% |