华创云信(600155)股票行情
华创云信(600155)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 | 6.34 | 6.37 | 0.04 | 0.63% | 6.33 | 6.41 | 225199 | 14331.28 | 1.02% |
| 2026-03-24 | 6.28 | 6.33 | 0.11 | 1.77% | 6.20 | 6.36 | 227367 | 14292.28 | 1.03% |
| 2026-03-23 | 6.44 | 6.22 | -0.33 | -5.04% | 6.19 | 6.49 | 413253 | 26110.42 | 1.87% |
| 2026-03-20 | 6.69 | 6.55 | -0.14 | -2.09% | 6.53 | 6.73 | 245434 | 16218.72 | 1.11% |
| 2026-03-19 | 6.66 | 6.69 | -0.02 | -0.30% | 6.64 | 6.73 | 230888 | 15425.11 | 1.04% |
| 2026-03-18 | 6.77 | 6.71 | -0.06 | -0.89% | 6.67 | 6.78 | 211901 | 14239.14 | 0.96% |
| 2026-03-17 | 6.78 | 6.77 | 0.01 | 0.15% | 6.76 | 6.88 | 305474 | 20846.30 | 1.38% |
| 2026-03-16 | 6.79 | 6.76 | -0.04 | -0.59% | 6.73 | 6.82 | 181893 | 12305.50 | 0.82% |
| 2026-03-13 | 6.82 | 6.80 | -0.05 | -0.73% | 6.76 | 6.86 | 259075 | 17637.97 | 1.17% |
| 2026-03-12 | 6.64 | 6.85 | 0.18 | 2.70% | 6.64 | 6.93 | 523992 | 35640.91 | 2.37% |
| 2026-03-11 | 6.66 | 6.67 | 0.02 | 0.30% | 6.62 | 6.68 | 176508 | 11747.70 | 0.80% |
| 2026-03-10 | 6.63 | 6.65 | 0.04 | 0.61% | 6.62 | 6.69 | 177751 | 11819.07 | 0.80% |
| 2026-03-09 | 6.56 | 6.61 | -0.03 | -0.45% | 6.53 | 6.62 | 223702 | 14702.00 | 1.01% |
| 2026-03-06 | 6.51 | 6.64 | 0.11 | 1.68% | 6.49 | 6.66 | 231985 | 15321.55 | 1.05% |
| 2026-03-05 | 6.61 | 6.53 | -0.01 | -0.15% | 6.50 | 6.62 | 253592 | 16607.88 | 1.15% |
| 2026-03-04 | 6.67 | 6.54 | -0.21 | -3.11% | 6.54 | 6.73 | 367278 | 24304.78 | 1.66% |
| 2026-03-03 | 6.85 | 6.75 | -0.11 | -1.60% | 6.72 | 6.91 | 380124 | 25948.96 | 1.72% |
| 2026-03-02 | 6.82 | 6.86 | -0.05 | -0.72% | 6.75 | 6.87 | 341379 | 23283.36 | 1.54% |
| 2026-02-27 | 6.78 | 6.91 | 0.14 | 2.07% | 6.76 | 6.97 | 335534 | 23081.59 | 1.52% |
| 2026-02-26 | 6.88 | 6.77 | -0.07 | -1.02% | 6.75 | 6.88 | 233636 | 15859.06 | 1.06% |
| 2026-02-25 | 6.76 | 6.84 | 0.10 | 1.48% | 6.74 | 6.89 | 335958 | 23015.15 | 1.52% |
| 2026-02-24 | 6.70 | 6.74 | 0.07 | 1.05% | 6.69 | 6.77 | 166079 | 11179.93 | 0.75% |
| 2026-02-13 | 6.74 | 6.67 | -0.07 | -1.04% | 6.66 | 6.78 | 214587 | 14447.38 | 0.97% |
| 2026-02-12 | 6.80 | 6.74 | -0.06 | -0.88% | 6.74 | 6.80 | 158352 | 10704.89 | 0.72% |
| 2026-02-11 | 6.80 | 6.80 | -0.01 | -0.15% | 6.79 | 6.83 | 139373 | 9486.73 | 0.63% |
| 2026-02-10 | 6.79 | 6.81 | 0.02 | 0.29% | 6.76 | 6.85 | 187012 | 12729.65 | 0.84% |
| 2026-02-09 | 6.78 | 6.79 | 0.06 | 0.89% | 6.76 | 6.80 | 179645 | 12183.53 | 0.81% |
| 2026-02-06 | 6.72 | 6.73 | -0.05 | -0.74% | 6.71 | 6.81 | 181982 | 12300.19 | 0.82% |
| 2026-02-05 | 6.73 | 6.78 | 0.02 | 0.30% | 6.71 | 6.81 | 227049 | 15350.06 | 1.03% |
| 2026-02-04 | 6.66 | 6.76 | 0.09 | 1.35% | 6.63 | 6.77 | 266265 | 17833.60 | 1.20% |
| 2026-02-03 | 6.65 | 6.67 | 0.06 | 0.91% | 6.60 | 6.69 | 243633 | 16224.16 | 1.10% |
| 2026-02-02 | 6.73 | 6.61 | -0.18 | -2.65% | 6.61 | 6.81 | 342639 | 23050.47 | 1.55% |
| 2026-01-30 | 6.85 | 6.79 | -0.09 | -1.31% | 6.74 | 6.89 | 323097 | 21977.12 | 1.46% |
| 2026-01-29 | 6.81 | 6.88 | 0.05 | 0.73% | 6.73 | 6.89 | 344975 | 23561.33 | 1.56% |
| 2026-01-28 | 6.79 | 6.83 | 0.01 | 0.15% | 6.78 | 6.90 | 334465 | 22874.04 | 1.51% |
| 2026-01-27 | 6.86 | 6.82 | -0.04 | -0.58% | 6.69 | 6.86 | 329096 | 22287.09 | 1.49% |
| 2026-01-26 | 6.90 | 6.86 | -0.04 | -0.58% | 6.82 | 6.95 | 424992 | 29205.74 | 1.92% |
| 2026-01-23 | 6.85 | 6.90 | 0.05 | 0.73% | 6.85 | 6.94 | 317649 | 21913.88 | 1.44% |
| 2026-01-22 | 6.81 | 6.85 | 0.04 | 0.59% | 6.80 | 6.88 | 224603 | 15365.34 | 1.01% |
| 2026-01-21 | 6.83 | 6.81 | -0.04 | -0.58% | 6.78 | 6.86 | 271515 | 18513.98 | 1.23% |
| 2026-01-20 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.88 | 223266 | 15285.42 | 1.01% |
| 2026-01-19 | 6.81 | 6.85 | 0.02 | 0.29% | 6.78 | 6.86 | 209150 | 14301.59 | 0.94% |
| 2026-01-16 | 6.92 | 6.83 | -0.04 | -0.58% | 6.80 | 6.94 | 274079 | 18775.34 | 1.24% |
| 2026-01-15 | 6.97 | 6.87 | -0.12 | -1.72% | 6.83 | 7.00 | 359674 | 24812.34 | 1.62% |
| 2026-01-14 | 7.01 | 6.99 | -0.05 | -0.71% | 6.97 | 7.21 | 551904 | 39143.12 | 2.49% |
| 2026-01-13 | 7.07 | 7.04 | -0.02 | -0.28% | 6.98 | 7.11 | 432050 | 30479.53 | 1.95% |
| 2026-01-12 | 6.87 | 7.06 | 0.18 | 2.62% | 6.86 | 7.10 | 528078 | 36942.53 | 2.39% |
| 2026-01-09 | 6.83 | 6.88 | 0.05 | 0.73% | 6.80 | 6.90 | 325755 | 22320.61 | 1.47% |
| 2026-01-08 | 6.78 | 6.83 | 0.01 | 0.15% | 6.76 | 6.84 | 293902 | 20007.64 | 1.33% |
| 2026-01-07 | 6.89 | 6.82 | -0.09 | -1.30% | 6.79 | 6.93 | 332174 | 22746.22 | 1.50% |
| 2026-01-06 | 6.69 | 6.91 | 0.22 | 3.29% | 6.68 | 6.95 | 570280 | 39035.62 | 2.58% |
| 2026-01-05 | 6.64 | 6.69 | 0.07 | 1.06% | 6.61 | 6.70 | 285298 | 19002.09 | 1.29% |
| 2025-12-31 | 6.63 | 6.62 | -0.01 | -0.15% | 6.61 | 6.67 | 193073 | 12817.62 | 0.87% |
| 2025-12-30 | 6.60 | 6.63 | 0.02 | 0.30% | 6.58 | 6.72 | 205211 | 13632.01 | 0.93% |
| 2025-12-29 | 6.67 | 6.61 | -0.05 | -0.75% | 6.60 | 6.68 | 225149 | 14934.82 | 1.02% |
| 2025-12-26 | 6.64 | 6.66 | 0.03 | 0.45% | 6.62 | 6.78 | 365861 | 24502.40 | 1.65% |
| 2025-12-25 | 6.60 | 6.63 | 0.01 | 0.15% | 6.59 | 6.66 | 190417 | 12625.78 | 0.86% |
| 2025-12-24 | 6.52 | 6.62 | 0.06 | 0.91% | 6.49 | 6.63 | 270629 | 17789.57 | 1.22% |
| 2025-12-23 | 6.77 | 6.56 | -0.22 | -3.24% | 6.55 | 6.80 | 499688 | 33235.48 | 2.26% |
| 2025-12-22 | 6.79 | 6.78 | -0.03 | -0.44% | 6.77 | 6.85 | 170858 | 11642.34 | 0.77% |
| 2025-12-19 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.88 | 233670 | 15943.84 | 1.06% |
| 2025-12-18 | 6.81 | 6.77 | -0.06 | -0.88% | 6.76 | 6.82 | 204277 | 13872.84 | 0.92% |
| 2025-12-17 | 6.77 | 6.83 | 0.05 | 0.74% | 6.68 | 6.89 | 304234 | 20602.66 | 1.37% |
| 2025-12-16 | 6.85 | 6.78 | -0.06 | -0.88% | 6.77 | 6.88 | 292871 | 19935.57 | 1.32% |
| 2025-12-15 | 6.80 | 6.84 | 0.02 | 0.29% | 6.80 | 7.02 | 406178 | 28096.79 | 1.83% |
| 2025-12-12 | 6.81 | 6.82 | 0.03 | 0.44% | 6.77 | 6.90 | 595024 | 40758.64 | 2.69% |
| 2025-12-11 | 6.92 | 6.79 | -0.13 | -1.88% | 6.78 | 6.92 | 231000 | 15804.33 | 1.04% |
| 2025-12-10 | 6.86 | 6.92 | 0.06 | 0.87% | 6.82 | 6.94 | 192062 | 13205.15 | 0.87% |
| 2025-12-09 | 6.94 | 6.86 | -0.12 | -1.72% | 6.86 | 6.95 | 227330 | 15684.31 | 1.03% |
| 2025-12-08 | 7.00 | 6.98 | 0.03 | 0.43% | 6.97 | 7.13 | 469728 | 33126.12 | 2.12% |
| 2025-12-05 | 6.81 | 6.95 | 0.13 | 1.91% | 6.79 | 6.97 | 361522 | 24910.81 | 1.63% |
| 2025-12-04 | 6.83 | 6.82 | -0.02 | -0.29% | 6.76 | 6.86 | 189456 | 12907.23 | 0.86% |
| 2025-12-03 | 6.91 | 6.84 | -0.06 | -0.87% | 6.82 | 6.92 | 219428 | 15041.94 | 0.99% |
| 2025-12-02 | 6.94 | 6.90 | -0.05 | -0.72% | 6.86 | 6.95 | 250108 | 17245.48 | 1.13% |
| 2025-12-01 | 6.94 | 6.95 | -0.02 | -0.29% | 6.92 | 6.99 | 357841 | 24886.52 | 1.62% |
| 2025-11-28 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 6.99 | 195996 | 13633.85 | 0.89% |
| 2025-11-27 | 6.94 | 6.94 | 0.01 | 0.14% | 6.91 | 7.04 | 245060 | 17111.87 | 1.11% |
| 2025-11-26 | 7.03 | 6.93 | -0.10 | -1.42% | 6.92 | 7.06 | 312188 | 21834.83 | 1.41% |
| 2025-11-25 | 7.08 | 7.03 | 0.04 | 0.57% | 7.02 | 7.18 | 427162 | 30325.74 | 1.93% |
| 2025-11-24 | 7.03 | 6.99 | -0.03 | -0.43% | 6.93 | 7.06 | 422639 | 29561.82 | 1.91% |
上证大盘股票行情在线 K线走势图
华创云信(600155)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
