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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.52 | 28.15 | 27.25 | 27.45 | -0.15% | 7.73 | 0.80% |
| 2025-12-17 | 26.80 | 27.77 | 26.78 | 27.49 | +3.50% | 11.04 | 1.16% |
| 2025-12-16 | 26.97 | 27.01 | 26.00 | 26.56 | -2.06% | 10.94 | 1.20% |
| 2025-12-15 | 26.84 | 27.53 | 26.60 | 27.12 | -1.09% | 8.56 | 0.91% |
| 2025-12-12 | 27.42 | 27.88 | 27.25 | 27.42 | +1.93% | 11.41 | 1.20% |
| 2025-12-11 | 27.49 | 27.85 | 26.84 | 26.90 | -1.39% | 9.49 | 1.00% |
| 2025-12-10 | 27.15 | 27.45 | 26.84 | 27.28 | +0.70% | 8.27 | 0.88% |
| 2025-12-09 | 27.77 | 27.99 | 26.72 | 27.09 | -4.31% | 17.66 | 1.87% |
| 2025-12-08 | 28.21 | 28.37 | 27.56 | 28.31 | 0.00% | 16.45 | 1.70% |
| 2025-12-05 | 26.87 | 28.50 | 26.87 | 28.31 | +5.95% | 17.65 | 1.82% |
| 2025-12-04 | 27.10 | 27.49 | 26.41 | 26.72 | +1.06% | 17.65 | 1.89% |
| 2025-12-03 | 25.10 | 26.80 | 25.00 | 26.44 | +5.17% | 17.03 | 1.88% |
| 2025-12-02 | 25.25 | 25.25 | 24.76 | 25.14 | -0.40% | 7.59 | 0.87% |
| 2025-12-01 | 25.40 | 25.75 | 25.08 | 25.24 | +2.19% | 13.25 | 1.50% |
| 2025-11-28 | 24.45 | 24.89 | 24.29 | 24.70 | +1.06% | 7.83 | 0.92% |
| 2025-11-27 | 24.59 | 25.06 | 24.30 | 24.44 | +2.05% | 14.03 | 1.64% |
| 2025-11-26 | 24.21 | 24.82 | 23.95 | 23.95 | +1.74% | 16.20 | 1.92% |
| 2025-11-25 | 23.47 | 24.07 | 23.13 | 23.54 | +1.38% | 12.28 | 1.51% |
| 2025-11-24 | 23.17 | 23.44 | 22.70 | 23.22 | +1.18% | 10.34 | 1.29% |
| 2025-11-21 | 23.57 | 23.84 | 22.68 | 22.95 | -4.38% | 18.10 | 2.25% |