当前位置: 爱股网 > 股票行情 > 云铝股份(000807)股票行情

云铝股份(000807)股票行情

云铝股份(000807)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

云铝股份(000807)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	28.74	28.41	0.60	2.16%	28.27	29.00	524189	149977.09	1.51%
2026-03-24	27.62	27.81	0.51	1.87%	26.63	27.85	673647	183237.42	1.94%
2026-03-23	27.00	27.30	-1.08	-3.81%	26.93	28.16	776550	213224.62	2.24%
2026-03-20	29.09	28.38	-0.72	-2.47%	28.30	29.45	739605	213489.00	2.13%
2026-03-19	30.36	29.10	-1.84	-5.95%	28.90	30.72	960921	284633.12	2.77%
2026-03-18	31.70	30.94	-0.97	-3.04%	30.38	32.00	750735	231661.27	2.16%
2026-03-17	33.96	31.91	-1.94	-5.73%	31.73	34.62	692238	227083.22	2.00%
2026-03-16	35.00	33.85	-0.90	-2.59%	32.40	35.64	796908	269020.94	2.30%
2026-03-13	35.34	34.75	-0.49	-1.39%	34.53	36.50	747116	265471.34	2.15%
2026-03-12	34.07	35.24	1.59	4.73%	33.74	35.87	875154	307726.62	2.52%
2026-03-11	33.21	33.65	0.89	2.72%	32.80	33.89	512394	170971.84	1.48%
2026-03-10	32.50	32.76	-0.84	-2.50%	32.30	33.10	532671	174088.25	1.54%
2026-03-09	34.78	33.60	0.02	0.06%	33.40	35.41	922609	314526.59	2.66%
2026-03-06	34.06	33.58	-1.88	-5.30%	32.98	34.25	756242	254367.33	2.18%
2026-03-05	35.00	35.46	1.22	3.56%	34.51	36.11	1035044	365937.38	2.98%
2026-03-04	33.30	34.24	1.78	5.48%	33.18	35.20	1226017	420173.78	3.54%
2026-03-03	33.13	32.46	-0.39	-1.19%	32.02	33.97	1303110	430311.06	3.76%
2026-03-02	31.70	32.85	1.65	5.29%	30.68	33.06	1148768	365807.47	3.31%
2026-02-27	30.71	31.20	0.21	0.68%	30.65	31.98	503168	157434.38	1.45%
2026-02-26	31.70	30.99	-0.37	-1.18%	30.77	31.70	440522	136661.27	1.27%
2026-02-25	30.60	31.36	0.98	3.23%	30.41	31.70	601680	187769.83	1.73%
2026-02-24	30.78	30.38	0.18	0.60%	30.24	31.06	456851	139738.84	1.32%
2026-02-13	30.82	30.20	-1.04	-3.33%	29.97	31.08	623088	189528.41	1.80%
2026-02-12	31.98	31.24	-0.80	-2.50%	31.20	32.32	464519	146764.03	1.34%
2026-02-11	31.53	32.04	0.43	1.36%	31.53	32.43	358439	114874.83	1.03%
2026-02-10	31.77	31.61	-0.09	-0.28%	31.37	32.08	321281	101685.63	0.93%
2026-02-09	32.25	31.70	0.00	0.00%	31.45	32.26	419948	133208.59	1.21%
2026-02-06	30.93	31.70	0.21	0.67%	30.60	32.60	563369	179900.89	1.62%
2026-02-05	32.31	31.49	-1.31	-3.99%	30.64	32.75	705888	221287.70	2.04%
2026-02-04	32.92	32.80	0.26	0.80%	32.41	33.34	554030	181924.55	1.60%
2026-02-03	33.09	32.54	0.32	0.99%	31.37	33.37	923076	296525.16	2.66%
2026-02-02	32.00	32.22	-1.42	-4.22%	31.82	34.31	1256780	413643.56	3.62%
2026-01-30	35.61	33.64	-3.36	-9.08%	33.30	35.74	1300277	442553.50	3.75%
2026-01-29	37.00	37.00	0.67	1.84%	35.01	38.23	1421490	522420.12	4.10%
2026-01-28	33.38	36.33	3.30	9.99%	33.00	36.33	1148853	402374.16	3.31%
2026-01-27	33.10	33.03	-0.56	-1.67%	32.46	33.95	793216	263271.62	2.29%
2026-01-26	33.00	33.59	0.95	2.91%	33.00	34.08	1019364	342258.94	2.94%
2026-01-23	32.90	32.64	-0.06	-0.18%	31.59	33.06	759953	246273.05	2.19%
2026-01-22	32.68	32.70	-0.16	-0.49%	32.21	32.97	455070	148394.02	1.31%
2026-01-21	33.00	32.86	-0.45	-1.35%	32.17	33.30	608876	198908.78	1.76%
2026-01-20	33.04	33.31	0.33	1.00%	32.40	33.86	754014	250631.22	2.17%
2026-01-19	32.51	32.98	0.52	1.60%	31.70	33.11	702773	229522.81	2.03%
2026-01-16	33.31	32.46	-0.70	-2.11%	32.37	34.30	821972	272886.19	2.37%
2026-01-15	32.79	33.16	0.47	1.44%	32.32	34.52	1090013	363967.66	3.14%
2026-01-14	33.53	32.69	-0.52	-1.57%	32.48	33.90	1017174	335509.16	2.93%
2026-01-13	32.86	33.21	-0.03	-0.09%	32.66	34.36	954002	319354.88	2.75%
2026-01-12	34.25	33.24	-0.29	-0.86%	32.80	34.56	708021	237461.02	2.04%
2026-01-09	32.70	33.53	0.39	1.18%	32.70	34.19	573551	193271.08	1.65%
2026-01-08	33.19	33.14	-0.64	-1.89%	32.88	34.20	721901	240505.75	2.08%
2026-01-07	34.85	33.78	-1.12	-3.21%	33.60	34.85	785101	268037.12	2.26%
2026-01-06	34.30	34.90	1.12	3.32%	33.40	35.85	900444	310466.91	2.60%
2026-01-05	34.01	33.78	0.94	2.86%	32.98	34.71	719433	244129.08	2.07%
2025-12-31	31.62	32.84	1.19	3.76%	31.36	33.00	585041	188899.56	1.69%
2025-12-30	29.00	31.65	2.02	6.82%	28.90	31.73	611793	188131.14	1.76%
2025-12-29	30.76	29.63	-0.87	-2.85%	29.41	31.17	550993	166033.91	1.59%
2025-12-26	29.93	30.50	0.88	2.97%	29.70	31.00	513454	155978.58	1.48%
2025-12-25	29.42	29.62	-0.34	-1.13%	28.98	29.77	261629	76875.52	0.75%
2025-12-24	29.45	29.96	0.52	1.77%	28.88	30.28	406206	120543.94	1.17%
2025-12-23	29.00	29.44	0.06	0.20%	28.73	30.15	438370	129185.45	1.26%
2025-12-22	29.28	29.38	0.15	0.51%	29.06	29.96	517712	152637.20	1.49%
2025-12-19	27.59	29.23	1.78	6.48%	27.11	29.40	591992	169711.55	1.71%
2025-12-18	27.52	27.45	-0.04	-0.15%	27.25	28.15	279016	77258.38	0.80%
2025-12-17	26.80	27.49	0.93	3.50%	26.78	27.77	403714	110386.52	1.16%
2025-12-16	26.97	26.56	-0.56	-2.06%	26.00	27.01	414701	109411.88	1.20%
2025-12-15	26.84	27.12	-0.30	-1.09%	26.60	27.53	315140	85625.71	0.91%
2025-12-12	27.42	27.42	0.52	1.93%	27.25	27.88	414781	114132.80	1.20%
2025-12-11	27.49	26.90	-0.38	-1.39%	26.84	27.85	348079	94877.47	1.00%
2025-12-10	27.15	27.28	0.19	0.70%	26.84	27.45	304304	82711.95	0.88%
2025-12-09	27.77	27.09	-1.22	-4.31%	26.72	27.99	648367	176570.02	1.87%
2025-12-08	28.21	28.31	0.00	0.00%	27.56	28.37	587957	164497.33	1.70%
2025-12-05	26.87	28.31	1.59	5.95%	26.87	28.50	632334	176473.86	1.82%
2025-12-04	27.10	26.72	0.28	1.06%	26.41	27.49	654239	176521.00	1.89%
2025-12-03	25.10	26.44	1.30	5.17%	25.00	26.80	650414	170288.33	1.88%
2025-12-02	25.25	25.14	-0.10	-0.40%	24.76	25.25	303014	75851.14	0.87%
2025-12-01	25.40	25.24	0.54	2.19%	25.08	25.75	521648	132481.92	1.50%
2025-11-28	24.45	24.70	0.26	1.06%	24.29	24.89	317921	78325.10	0.92%
2025-11-27	24.59	24.44	0.49	2.05%	24.30	25.06	568854	140318.02	1.64%
2025-11-26	24.21	23.95	0.41	1.74%	23.95	24.82	667134	161983.23	1.92%
2025-11-25	23.47	23.54	0.32	1.38%	23.13	24.07	522439	122788.55	1.51%
2025-11-24	23.17	23.22	0.27	1.18%	22.70	23.44	448068	103373.34	1.29%

深证大盘股票行情在线 K线走势图

云铝股份(000807)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58