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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.29 | 24.81 | 24.00 | 24.00 | -0.50% | 8.72 | 1.03% |
| 2025-11-19 | 23.74 | 24.43 | 23.74 | 24.12 | +1.77% | 11.21 | 1.34% |
| 2025-11-18 | 24.49 | 24.49 | 23.49 | 23.70 | -5.12% | 19.14 | 2.31% |
| 2025-11-17 | 25.45 | 25.69 | 24.69 | 24.98 | -3.74% | 13.96 | 1.60% |
| 2025-11-14 | 26.32 | 26.60 | 25.90 | 25.95 | -2.81% | 13.44 | 1.48% |
| 2025-11-13 | 26.30 | 27.44 | 26.00 | 26.70 | +2.69% | 26.22 | 2.83% |
| 2025-11-12 | 24.72 | 26.35 | 24.66 | 26.00 | +4.29% | 20.26 | 2.27% |
| 2025-11-11 | 25.30 | 25.47 | 24.35 | 24.93 | -1.19% | 12.14 | 1.42% |
| 2025-11-10 | 25.40 | 25.95 | 24.62 | 25.23 | -0.36% | 16.16 | 1.85% |
| 2025-11-07 | 24.55 | 25.64 | 24.55 | 25.32 | +1.28% | 17.71 | 2.02% |
| 2025-11-06 | 22.94 | 25.11 | 22.88 | 25.00 | +8.88% | 23.40 | 2.78% |
| 2025-11-05 | 22.85 | 23.15 | 22.29 | 22.96 | -3.00% | 13.03 | 1.65% |
| 2025-11-04 | 24.01 | 24.54 | 23.03 | 23.67 | -2.55% | 15.89 | 1.93% |
| 2025-11-03 | 23.24 | 24.32 | 22.80 | 24.29 | +5.65% | 20.15 | 2.46% |
| 2025-10-31 | 23.50 | 23.52 | 22.68 | 22.99 | -2.50% | 11.84 | 1.48% |
| 2025-10-30 | 23.31 | 23.96 | 23.15 | 23.58 | -0.13% | 16.35 | 2.00% |
| 2025-10-29 | 22.25 | 23.85 | 22.20 | 23.61 | +7.56% | 20.78 | 2.59% |
| 2025-10-28 | 22.83 | 23.04 | 21.88 | 21.95 | -4.06% | 15.97 | 2.06% |
| 2025-10-27 | 22.19 | 23.15 | 21.91 | 22.88 | +0.09% | 25.86 | 3.27% |
| 2025-10-24 | 23.24 | 23.55 | 22.19 | 22.86 | +1.09% | 18.29 | 2.28% |