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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.09 | 20.71 | 20.02 | 20.62 | +1.60% | 10.20 | 1.42% |
| 2025-09-16 | 20.44 | 20.74 | 19.38 | 20.30 | -0.72% | 12.63 | 1.80% |
| 2025-09-15 | 20.38 | 20.87 | 20.27 | 20.44 | -0.38% | 12.69 | 1.75% |
| 2025-09-12 | 20.27 | 20.77 | 19.83 | 20.52 | +7.49% | 18.33 | 2.56% |
| 2025-09-11 | 18.39 | 19.12 | 18.35 | 19.09 | +4.20% | 8.40 | 1.27% |
| 2025-09-10 | 18.44 | 18.49 | 18.20 | 18.32 | -1.17% | 6.45 | 1.00% |
| 2025-09-09 | 18.74 | 18.90 | 18.37 | 18.54 | -0.58% | 5.68 | 0.87% |
| 2025-09-08 | 18.90 | 19.11 | 18.49 | 18.65 | -1.41% | 8.18 | 1.24% |
| 2025-09-05 | 18.37 | 18.94 | 18.34 | 18.92 | +2.62% | 8.44 | 1.28% |
| 2025-09-04 | 18.83 | 19.02 | 18.08 | 18.43 | -2.40% | 8.76 | 1.35% |
| 2025-09-03 | 19.38 | 19.39 | 18.62 | 18.89 | -1.79% | 8.58 | 1.29% |
| 2025-09-02 | 19.40 | 19.61 | 18.97 | 19.23 | +0.46% | 9.21 | 1.36% |
| 2025-09-01 | 19.12 | 19.26 | 18.65 | 19.14 | +0.10% | 10.39 | 1.55% |
| 2025-08-29 | 18.38 | 19.20 | 18.37 | 19.12 | +4.19% | 11.19 | 1.69% |
| 2025-08-28 | 18.27 | 18.51 | 17.86 | 18.35 | -0.48% | 8.08 | 1.26% |
| 2025-08-27 | 18.65 | 19.08 | 18.37 | 18.44 | -0.74% | 11.56 | 1.75% |
| 2025-08-26 | 18.23 | 18.89 | 17.99 | 18.58 | +4.43% | 13.23 | 2.03% |
| 2025-08-25 | 17.43 | 17.95 | 17.43 | 17.79 | +3.50% | 7.80 | 1.25% |
| 2025-08-22 | 17.16 | 17.27 | 17.01 | 17.19 | 0.00% | 4.49 | 0.75% |
| 2025-08-21 | 17.15 | 17.34 | 17.05 | 17.19 | +0.46% | 4.53 | 0.75% |