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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.51 | 33.11 | 31.70 | 32.98 | +1.60% | 22.95 | 2.03% |
| 2026-01-16 | 33.31 | 34.30 | 32.37 | 32.46 | -2.11% | 27.29 | 2.37% |
| 2026-01-15 | 32.79 | 34.52 | 32.32 | 33.16 | +1.44% | 36.40 | 3.14% |
| 2026-01-14 | 33.53 | 33.90 | 32.48 | 32.69 | -1.57% | 33.55 | 2.93% |
| 2026-01-13 | 32.86 | 34.36 | 32.66 | 33.21 | -0.09% | 31.94 | 2.75% |
| 2026-01-12 | 34.25 | 34.56 | 32.80 | 33.24 | -0.86% | 23.75 | 2.04% |
| 2026-01-09 | 32.70 | 34.19 | 32.70 | 33.53 | +1.18% | 19.33 | 1.65% |
| 2026-01-08 | 33.19 | 34.20 | 32.88 | 33.14 | -1.89% | 24.05 | 2.08% |
| 2026-01-07 | 34.85 | 34.85 | 33.60 | 33.78 | -3.21% | 26.80 | 2.26% |
| 2026-01-06 | 34.30 | 35.85 | 33.40 | 34.90 | +3.32% | 31.05 | 2.60% |
| 2026-01-05 | 34.01 | 34.71 | 32.98 | 33.78 | +2.86% | 24.41 | 2.07% |
| 2025-12-31 | 31.62 | 33.00 | 31.36 | 32.84 | +3.76% | 18.89 | 1.69% |
| 2025-12-30 | 29.00 | 31.73 | 28.90 | 31.65 | +6.82% | 18.81 | 1.76% |
| 2025-12-29 | 30.76 | 31.17 | 29.41 | 29.63 | -2.85% | 16.60 | 1.59% |
| 2025-12-26 | 29.93 | 31.00 | 29.70 | 30.50 | +2.97% | 15.60 | 1.48% |
| 2025-12-25 | 29.42 | 29.77 | 28.98 | 29.62 | -1.13% | 7.69 | 0.75% |
| 2025-12-24 | 29.45 | 30.28 | 28.88 | 29.96 | +1.77% | 12.05 | 1.17% |
| 2025-12-23 | 29.00 | 30.15 | 28.73 | 29.44 | +0.20% | 12.92 | 1.26% |
| 2025-12-22 | 29.28 | 29.96 | 29.06 | 29.38 | +0.51% | 15.26 | 1.49% |
| 2025-12-19 | 27.59 | 29.40 | 27.11 | 29.23 | +6.48% | 16.97 | 1.71% |