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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.00 | 22.81 | 21.95 | 22.61 | +3.38% | 15.10 | 1.91% |
| 2025-10-22 | 21.40 | 22.27 | 21.25 | 21.87 | +0.82% | 14.45 | 1.88% |
| 2025-10-21 | 20.99 | 21.96 | 20.63 | 21.70 | +4.56% | 14.60 | 1.92% |
| 2025-10-20 | 20.69 | 21.19 | 20.17 | 20.75 | +1.74% | 11.90 | 1.64% |
| 2025-10-17 | 20.83 | 21.24 | 20.30 | 20.39 | -0.53% | 12.53 | 1.72% |
| 2025-10-16 | 20.60 | 21.40 | 20.32 | 20.50 | -0.53% | 13.09 | 1.79% |
| 2025-10-15 | 20.38 | 20.92 | 20.07 | 20.61 | +1.70% | 11.93 | 1.65% |
| 2025-10-14 | 21.01 | 21.40 | 20.05 | 20.27 | -1.06% | 17.29 | 2.37% |
| 2025-10-13 | 19.78 | 20.58 | 19.77 | 20.48 | -1.05% | 11.42 | 1.60% |
| 2025-10-10 | 21.02 | 21.30 | 20.51 | 20.70 | -3.00% | 13.19 | 1.80% |
| 2025-10-09 | 21.01 | 21.41 | 20.38 | 21.34 | +5.05% | 18.00 | 2.44% |
| 2025-09-30 | 20.02 | 20.60 | 19.90 | 20.32 | +1.73% | 8.60 | 1.21% |
| 2025-09-29 | 19.63 | 20.06 | 19.46 | 19.97 | +2.79% | 8.52 | 1.22% |
| 2025-09-26 | 19.01 | 19.67 | 18.74 | 19.43 | +1.49% | 8.10 | 1.19% |
| 2025-09-25 | 19.40 | 19.50 | 18.84 | 19.14 | +0.31% | 9.19 | 1.36% |
| 2025-09-24 | 18.95 | 19.22 | 18.74 | 19.08 | +0.52% | 6.53 | 0.98% |
| 2025-09-23 | 19.44 | 19.52 | 18.56 | 18.98 | -2.28% | 10.02 | 1.50% |
| 2025-09-22 | 19.78 | 20.00 | 19.23 | 19.43 | -1.79% | 9.88 | 1.45% |
| 2025-09-19 | 19.65 | 19.98 | 19.59 | 19.78 | +1.01% | 6.04 | 0.87% |
| 2025-09-18 | 20.14 | 20.32 | 19.30 | 19.59 | -5.02% | 9.77 | 1.40% |