云天化(600096)股票行情
云天化(600096)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 |
|---|
| 2025-03-28 | 23.81 | 23.24 | -0.61 | -2.56% | 23.11 | 23.88 | 428826 | 100253.65 | 2.34% |
| 2025-03-27 | 23.44 | 23.85 | 0.33 | 1.40% | 23.44 | 24.15 | 503403 | 119983.78 | 2.74% |
| 2025-03-26 | 23.68 | 23.52 | -0.16 | -0.68% | 23.42 | 23.94 | 664931 | 157550.09 | 3.62% |
| 2025-03-25 | 23.00 | 23.68 | 0.76 | 3.32% | 22.69 | 23.88 | 897177 | 209820.92 | 4.89% |
| 2025-03-24 | 22.18 | 22.92 | 0.81 | 3.66% | 22.09 | 23.15 | 640094 | 145809.91 | 3.49% |
| 2025-03-21 | 22.18 | 22.11 | -0.09 | -0.41% | 21.91 | 22.49 | 286980 | 63602.15 | 1.56% |
| 2025-03-20 | 22.30 | 22.20 | -0.10 | -0.45% | 22.19 | 22.37 | 165770 | 36952.28 | 0.90% |
| 2025-03-19 | 22.32 | 22.30 | -0.06 | -0.27% | 22.22 | 22.42 | 148205 | 33064.45 | 0.81% |
| 2025-03-18 | 22.35 | 22.36 | 0.03 | 0.13% | 22.18 | 22.55 | 198590 | 44292.84 | 1.08% |
| 2025-03-17 | 22.25 | 22.33 | 0.09 | 0.40% | 22.24 | 22.60 | 282656 | 63426.54 | 1.54% |
| 2025-03-14 | 22.20 | 22.24 | 0.09 | 0.41% | 22.01 | 22.36 | 291600 | 64712.79 | 1.59% |
| 2025-03-13 | 22.26 | 22.15 | -0.12 | -0.54% | 21.95 | 22.38 | 277490 | 61466.25 | 1.51% |
| 2025-03-12 | 21.88 | 22.27 | 0.44 | 2.02% | 21.80 | 22.48 | 537347 | 119384.06 | 2.93% |
| 2025-03-11 | 21.11 | 21.83 | 0.59 | 2.78% | 20.90 | 21.85 | 522868 | 112546.60 | 2.85% |
| 2025-03-10 | 21.17 | 21.24 | 0.09 | 0.43% | 21.09 | 21.32 | 203956 | 43242.20 | 1.11% |
| 2025-03-07 | 20.87 | 21.15 | 0.26 | 1.24% | 20.84 | 21.23 | 302082 | 63767.75 | 1.65% |
| 2025-03-06 | 20.92 | 20.89 | -0.09 | -0.43% | 20.77 | 20.98 | 252357 | 52637.41 | 1.38% |
| 2025-03-05 | 21.19 | 20.98 | -0.16 | -0.76% | 20.78 | 21.19 | 198216 | 41460.54 | 1.08% |
| 2025-03-04 | 21.09 | 21.14 | 0.01 | 0.05% | 20.96 | 21.27 | 183279 | 38671.89 | 1.00% |
| 2025-03-03 | 21.02 | 21.13 | 0.23 | 1.10% | 21.02 | 21.50 | 346273 | 73695.62 | 1.89% |
| 2025-02-28 | 20.82 | 20.90 | 0.01 | 0.05% | 20.77 | 21.25 | 293948 | 61798.45 | 1.60% |
| 2025-02-27 | 20.93 | 20.89 | -0.03 | -0.14% | 20.78 | 20.98 | 196563 | 41033.66 | 1.07% |
| 2025-02-26 | 20.64 | 20.92 | 0.27 | 1.31% | 20.63 | 20.92 | 242540 | 50468.63 | 1.32% |
| 2025-02-25 | 21.29 | 20.65 | -0.65 | -3.05% | 20.60 | 21.29 | 461209 | 96279.09 | 2.51% |
| 2025-02-24 | 21.13 | 21.30 | 0.16 | 0.76% | 21.13 | 21.65 | 388534 | 83177.68 | 2.12% |
| 2025-02-21 | 21.31 | 21.14 | -0.21 | -0.98% | 21.05 | 21.36 | 323808 | 68503.81 | 1.77% |
| 2025-02-20 | 21.43 | 21.35 | -0.07 | -0.33% | 21.13 | 21.45 | 228252 | 48543.48 | 1.24% |
| 2025-02-19 | 21.38 | 21.42 | 0.03 | 0.14% | 21.25 | 21.45 | 219508 | 46817.18 | 1.20% |
| 2025-02-18 | 21.63 | 21.39 | -0.25 | -1.16% | 21.35 | 21.70 | 222736 | 48006.25 | 1.21% |
| 2025-02-17 | 22.10 | 21.64 | -0.39 | -1.77% | 21.51 | 22.10 | 335974 | 72724.74 | 1.83% |
| 2025-02-14 | 22.34 | 22.03 | -0.24 | -1.08% | 21.90 | 22.34 | 237704 | 52478.48 | 1.30% |
| 2025-02-13 | 22.42 | 22.27 | -0.11 | -0.49% | 22.25 | 22.72 | 252911 | 56754.84 | 1.38% |
| 2025-02-12 | 22.30 | 22.38 | 0.03 | 0.13% | 22.25 | 22.62 | 254864 | 57209.58 | 1.39% |
| 2025-02-11 | 22.18 | 22.35 | 0.18 | 0.81% | 22.12 | 22.47 | 238252 | 53127.34 | 1.30% |
| 2025-02-10 | 22.33 | 22.17 | -0.21 | -0.94% | 22.08 | 22.40 | 278101 | 61629.22 | 1.52% |
| 2025-02-07 | 22.32 | 22.38 | 0.09 | 0.40% | 22.08 | 22.54 | 248946 | 55679.10 | 1.36% |
| 2025-02-06 | 22.33 | 22.29 | -0.03 | -0.13% | 22.06 | 22.41 | 260428 | 57860.62 | 1.42% |
| 2025-02-05 | 23.02 | 22.32 | -0.74 | -3.21% | 22.22 | 23.02 | 357244 | 79967.43 | 1.95% |
| 2025-01-27 | 22.95 | 23.06 | 0.21 | 0.92% | 22.86 | 23.27 | 277721 | 64129.21 | 1.51% |
| 2025-01-24 | 21.70 | 22.85 | 1.27 | 5.89% | 21.70 | 22.95 | 464483 | 104362.48 | 2.53% |
| 2025-01-23 | 21.86 | 21.58 | -0.18 | -0.83% | 21.40 | 21.98 | 233060 | 50527.28 | 1.27% |
| 2025-01-22 | 21.77 | 21.76 | -0.09 | -0.41% | 21.51 | 21.85 | 113051 | 24546.21 | 0.62% |
| 2025-01-21 | 22.05 | 21.85 | -0.14 | -0.64% | 21.79 | 22.09 | 112809 | 24685.03 | 0.61% |
| 2025-01-20 | 22.13 | 21.99 | 0.03 | 0.14% | 21.91 | 22.22 | 167638 | 36922.76 | 0.91% |
| 2025-01-17 | 21.60 | 21.96 | 0.56 | 2.62% | 21.60 | 22.15 | 265641 | 58166.97 | 1.45% |
| 2025-01-16 | 21.61 | 21.40 | -0.11 | -0.51% | 21.29 | 21.78 | 155768 | 33549.65 | 0.85% |
| 2025-01-15 | 21.55 | 21.51 | -0.09 | -0.42% | 21.41 | 21.70 | 126352 | 27254.88 | 0.69% |
| 2025-01-14 | 21.16 | 21.60 | 0.46 | 2.18% | 21.06 | 21.65 | 184983 | 39642.19 | 1.01% |
| 2025-01-13 | 21.01 | 21.14 | -0.11 | -0.52% | 21.01 | 21.48 | 155511 | 33058.45 | 0.85% |
| 2025-01-10 | 21.36 | 21.25 | -0.13 | -0.61% | 20.96 | 21.53 | 205610 | 43646.05 | 1.12% |
| 2025-01-09 | 21.40 | 21.38 | -0.12 | -0.56% | 21.30 | 21.75 | 188643 | 40600.98 | 1.03% |
| 2025-01-08 | 21.90 | 21.50 | -0.27 | -1.24% | 20.95 | 21.95 | 332746 | 71041.16 | 1.81% |
| 2025-01-07 | 22.17 | 21.77 | -0.39 | -1.76% | 21.56 | 22.21 | 233630 | 51034.68 | 1.27% |
| 2025-01-06 | 22.03 | 22.16 | 0.13 | 0.59% | 21.87 | 22.44 | 218356 | 48462.96 | 1.19% |
| 2025-01-03 | 21.95 | 22.03 | 0.08 | 0.36% | 21.92 | 22.46 | 230240 | 50969.67 | 1.26% |
| 2025-01-02 | 22.30 | 21.95 | -0.35 | -1.57% | 21.76 | 22.50 | 226509 | 50206.55 | 1.23% |
| 2024-12-31 | 22.82 | 22.30 | -0.53 | -2.32% | 22.27 | 22.98 | 225497 | 50848.03 | 1.23% |
| 2024-12-30 | 22.83 | 22.83 | 0.02 | 0.09% | 22.77 | 23.13 | 201245 | 46135.36 | 1.10% |
| 2024-12-27 | 22.55 | 22.81 | 0.31 | 1.38% | 22.50 | 22.87 | 204065 | 46414.95 | 1.11% |
| 2024-12-26 | 22.69 | 22.50 | -0.21 | -0.92% | 22.43 | 22.90 | 169764 | 38361.17 | 0.93% |
| 2024-12-25 | 22.70 | 22.71 | 0.00 | 0.00% | 22.48 | 22.84 | 149452 | 33909.02 | 0.81% |
| 2024-12-24 | 22.50 | 22.71 | 0.16 | 0.71% | 22.40 | 22.95 | 236706 | 53535.29 | 1.29% |
| 2024-12-23 | 22.02 | 22.55 | 0.55 | 2.50% | 22.02 | 22.82 | 404212 | 91183.72 | 2.20% |
| 2024-12-20 | 22.30 | 22.00 | -0.33 | -1.48% | 22.00 | 22.40 | 204647 | 45216.40 | 1.12% |
| 2024-12-19 | 22.28 | 22.33 | -0.13 | -0.58% | 22.00 | 22.41 | 221590 | 49256.15 | 1.21% |
| 2024-12-18 | 22.66 | 22.46 | -0.11 | -0.49% | 22.37 | 22.87 | 249909 | 56514.64 | 1.36% |
| 2024-12-17 | 21.90 | 22.57 | 0.58 | 2.64% | 21.86 | 22.94 | 423299 | 95187.63 | 2.31% |
| 2024-12-16 | 22.21 | 21.99 | -0.14 | -0.63% | 21.68 | 22.28 | 176702 | 38767.38 | 0.96% |
| 2024-12-13 | 22.49 | 22.13 | -0.35 | -1.56% | 22.02 | 22.57 | 241656 | 53668.22 | 1.32% |
| 2024-12-12 | 22.26 | 22.48 | 0.28 | 1.26% | 22.18 | 22.58 | 224005 | 50263.23 | 1.22% |
| 2024-12-11 | 21.66 | 22.20 | 0.49 | 2.26% | 21.61 | 22.26 | 311496 | 68818.91 | 1.70% |
| 2024-12-10 | 22.11 | 21.71 | 0.07 | 0.32% | 21.68 | 22.26 | 319062 | 70254.81 | 1.74% |
| 2024-12-09 | 21.59 | 21.64 | 0.05 | 0.23% | 21.54 | 21.84 | 199677 | 43251.62 | 1.09% |
| 2024-12-06 | 21.47 | 21.59 | 0.14 | 0.65% | 21.40 | 21.72 | 187059 | 40344.07 | 1.02% |
| 2024-12-05 | 21.65 | 21.45 | -0.27 | -1.24% | 21.32 | 21.65 | 225551 | 48393.42 | 1.23% |
| 2024-12-04 | 22.00 | 21.72 | -0.29 | -1.32% | 21.60 | 22.03 | 285258 | 62000.17 | 1.56% |
| 2024-12-03 | 21.90 | 22.01 | 0.04 | 0.18% | 21.77 | 22.15 | 177643 | 38978.96 | 0.97% |
| 2024-12-02 | 21.93 | 21.97 | 0.01 | 0.05% | 21.81 | 22.09 | 264958 | 58091.90 | 1.44% |
| 2024-11-29 | 21.78 | 21.96 | 0.24 | 1.10% | 21.73 | 22.16 | 233591 | 51329.40 | 1.27% |
| 2024-11-28 | 22.04 | 21.72 | -0.32 | -1.45% | 21.58 | 22.04 | 232125 | 50525.38 | 1.27% |
上证大盘股票行情在线 K线走势图
