云铝股份(000807)股票行情
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 |
|---|
| 2025-06-16 | 15.66 | 15.55 | -0.18 | -1.14% | 15.48 | 15.74 | 296026 | 46134.62 | 0.85% |
| 2025-06-13 | 15.58 | 15.73 | 0.13 | 0.83% | 15.50 | 15.88 | 391619 | 61277.06 | 1.13% |
| 2025-06-12 | 15.40 | 15.60 | 0.18 | 1.17% | 15.32 | 15.86 | 524306 | 81792.88 | 1.51% |
| 2025-06-11 | 15.03 | 15.42 | 0.51 | 3.42% | 15.00 | 15.48 | 507551 | 77806.34 | 1.46% |
| 2025-06-10 | 14.90 | 14.91 | 0.03 | 0.20% | 14.86 | 15.18 | 441720 | 66346.88 | 1.27% |
| 2025-06-09 | 14.69 | 14.88 | 0.17 | 1.16% | 14.40 | 14.99 | 527857 | 77626.53 | 1.52% |
| 2025-06-06 | 14.71 | 14.71 | 0.00 | 0.00% | 14.66 | 14.81 | 264335 | 38971.22 | 0.76% |
| 2025-06-05 | 14.68 | 14.71 | 0.10 | 0.68% | 14.60 | 14.81 | 260353 | 38237.52 | 0.75% |
| 2025-06-04 | 14.56 | 14.61 | 0.12 | 0.83% | 14.56 | 14.93 | 345028 | 50804.38 | 0.99% |
| 2025-06-03 | 14.60 | 14.49 | -0.11 | -0.75% | 14.38 | 14.68 | 300868 | 43756.65 | 0.87% |
| 2025-05-30 | 14.62 | 14.60 | -0.12 | -0.82% | 14.48 | 14.75 | 231610 | 33800.00 | 0.67% |
| 2025-05-29 | 14.38 | 14.72 | 0.33 | 2.29% | 14.38 | 14.84 | 341422 | 50105.59 | 0.98% |
| 2025-05-28 | 14.45 | 14.39 | 0.09 | 0.63% | 14.33 | 14.56 | 303831 | 43765.74 | 0.88% |
| 2025-05-27 | 14.87 | 14.30 | -0.62 | -4.16% | 14.29 | 14.90 | 534242 | 77473.86 | 1.54% |
| 2025-05-26 | 15.18 | 14.92 | -0.15 | -1.00% | 14.76 | 15.20 | 369760 | 55024.43 | 1.07% |
| 2025-05-23 | 15.22 | 15.07 | -0.11 | -0.72% | 15.05 | 15.39 | 206372 | 31378.81 | 0.60% |
| 2025-05-22 | 15.46 | 15.18 | -0.42 | -2.69% | 15.18 | 15.49 | 303419 | 46378.42 | 0.87% |
| 2025-05-21 | 15.17 | 15.60 | 0.49 | 3.24% | 15.13 | 15.65 | 428256 | 66089.86 | 1.23% |
| 2025-05-20 | 15.15 | 15.11 | -0.11 | -0.72% | 14.98 | 15.26 | 329503 | 49690.50 | 0.95% |
| 2025-05-19 | 15.69 | 15.22 | -0.45 | -2.87% | 15.16 | 15.81 | 444920 | 68165.72 | 1.28% |
| 2025-05-16 | 15.58 | 15.67 | -0.05 | -0.32% | 15.40 | 15.70 | 263094 | 40953.61 | 0.76% |
| 2025-05-15 | 15.87 | 15.72 | -0.23 | -1.44% | 15.57 | 15.95 | 278311 | 43767.96 | 0.80% |
| 2025-05-14 | 15.54 | 15.95 | 0.44 | 2.84% | 15.47 | 16.09 | 474538 | 75413.05 | 1.37% |
| 2025-05-13 | 15.32 | 15.51 | 0.39 | 2.58% | 15.28 | 15.72 | 555664 | 86332.47 | 1.60% |
| 2025-05-12 | 14.73 | 15.12 | 0.55 | 3.77% | 14.71 | 15.12 | 496931 | 74319.53 | 1.43% |
| 2025-05-09 | 14.69 | 14.57 | -0.09 | -0.61% | 14.51 | 14.75 | 266173 | 38862.16 | 0.77% |
| 2025-05-08 | 14.75 | 14.66 | -0.21 | -1.41% | 14.52 | 14.89 | 394006 | 57933.29 | 1.14% |
| 2025-05-07 | 15.36 | 14.87 | -0.31 | -2.04% | 14.78 | 15.47 | 497581 | 74586.77 | 1.43% |
| 2025-05-06 | 15.24 | 15.18 | -0.02 | -0.13% | 15.04 | 15.33 | 347437 | 52716.34 | 1.00% |
| 2025-04-30 | 15.24 | 15.20 | -0.08 | -0.52% | 15.13 | 15.36 | 246239 | 37495.23 | 0.71% |
| 2025-04-29 | 15.15 | 15.28 | 0.08 | 0.53% | 15.03 | 15.35 | 218290 | 33188.34 | 0.63% |
| 2025-04-28 | 15.29 | 15.20 | -0.15 | -0.98% | 15.11 | 15.33 | 272756 | 41486.30 | 0.79% |
| 2025-04-25 | 15.16 | 15.35 | 0.19 | 1.25% | 15.16 | 15.77 | 483916 | 75008.49 | 1.40% |
| 2025-04-24 | 14.90 | 15.16 | 0.22 | 1.47% | 14.75 | 15.30 | 531230 | 80262.40 | 1.53% |
| 2025-04-23 | 14.84 | 14.94 | 0.35 | 2.40% | 14.73 | 15.10 | 473266 | 70539.73 | 1.36% |
| 2025-04-22 | 14.84 | 14.59 | -0.36 | -2.41% | 14.54 | 14.94 | 461489 | 67795.79 | 1.33% |
| 2025-04-21 | 14.50 | 14.95 | 0.42 | 2.89% | 14.35 | 14.98 | 491023 | 72654.26 | 1.42% |
| 2025-04-18 | 14.12 | 14.53 | 0.39 | 2.76% | 14.06 | 14.58 | 360324 | 51589.89 | 1.04% |
| 2025-04-17 | 14.01 | 14.14 | 0.11 | 0.78% | 13.96 | 14.32 | 408110 | 57537.94 | 1.18% |
| 2025-04-16 | 14.33 | 14.03 | -0.32 | -2.23% | 13.87 | 14.36 | 455151 | 63739.57 | 1.31% |
| 2025-04-15 | 14.58 | 14.35 | -0.28 | -1.91% | 14.25 | 14.67 | 443305 | 63684.32 | 1.28% |
| 2025-04-14 | 14.73 | 14.63 | 0.10 | 0.69% | 14.58 | 15.11 | 483455 | 71659.33 | 1.39% |
| 2025-04-11 | 14.50 | 14.53 | -0.20 | -1.36% | 14.28 | 14.70 | 465220 | 67379.69 | 1.34% |
| 2025-04-10 | 14.68 | 14.73 | 0.75 | 5.36% | 14.53 | 15.27 | 710037 | 104963.52 | 2.05% |
| 2025-04-09 | 13.86 | 13.98 | -0.38 | -2.65% | 13.47 | 14.15 | 818534 | 112988.67 | 2.36% |
| 2025-04-08 | 14.90 | 14.36 | -0.81 | -5.34% | 13.72 | 15.00 | 1123712 | 158755.23 | 3.24% |
| 2025-04-07 | 15.17 | 15.17 | -1.68 | -9.97% | 15.17 | 15.33 | 248930 | 37769.63 | 0.72% |
| 2025-04-03 | 17.17 | 16.85 | -0.58 | -3.33% | 16.70 | 17.36 | 453610 | 76669.86 | 1.31% |
| 2025-04-02 | 17.55 | 17.43 | -0.22 | -1.25% | 17.30 | 17.88 | 229952 | 40409.23 | 0.66% |
| 2025-04-01 | 17.40 | 17.65 | 0.31 | 1.79% | 17.33 | 17.88 | 362056 | 63886.02 | 1.04% |
| 2025-03-31 | 17.40 | 17.34 | -0.03 | -0.17% | 16.92 | 17.56 | 371208 | 63963.88 | 1.07% |
| 2025-03-28 | 17.49 | 17.37 | -0.25 | -1.42% | 17.14 | 17.58 | 305964 | 52990.30 | 0.88% |
| 2025-03-27 | 17.00 | 17.62 | 0.11 | 0.63% | 17.00 | 17.80 | 382128 | 67041.31 | 1.10% |
| 2025-03-26 | 17.75 | 17.51 | -0.22 | -1.24% | 17.35 | 18.00 | 356183 | 62717.99 | 1.03% |
| 2025-03-25 | 17.88 | 17.73 | -0.17 | -0.95% | 17.50 | 18.13 | 327619 | 58290.36 | 0.94% |
| 2025-03-24 | 17.39 | 17.90 | 0.47 | 2.70% | 17.32 | 18.00 | 431897 | 76814.32 | 1.25% |
| 2025-03-21 | 17.70 | 17.43 | -0.37 | -2.08% | 17.30 | 17.90 | 315484 | 55311.78 | 0.91% |
| 2025-03-20 | 18.08 | 17.80 | -0.10 | -0.56% | 17.70 | 18.40 | 433333 | 78486.30 | 1.25% |
| 2025-03-19 | 17.81 | 17.90 | -0.12 | -0.67% | 17.48 | 17.94 | 349597 | 61916.95 | 1.01% |
| 2025-03-18 | 17.97 | 18.02 | 0.04 | 0.22% | 17.80 | 18.20 | 281221 | 50698.73 | 0.81% |
| 2025-03-17 | 18.30 | 17.98 | -0.32 | -1.75% | 17.93 | 18.43 | 283323 | 51167.95 | 0.82% |
| 2025-03-14 | 18.68 | 18.30 | -0.16 | -0.87% | 18.15 | 18.86 | 343432 | 63014.08 | 0.99% |
| 2025-03-13 | 18.28 | 18.46 | 0.23 | 1.26% | 18.18 | 18.68 | 321758 | 59241.96 | 0.93% |
| 2025-03-12 | 18.00 | 18.23 | 0.16 | 0.89% | 18.00 | 18.59 | 342901 | 62880.20 | 0.99% |
| 2025-03-11 | 18.25 | 18.07 | -0.40 | -2.17% | 17.80 | 18.25 | 325715 | 58501.54 | 0.94% |
| 2025-03-10 | 18.58 | 18.47 | -0.08 | -0.43% | 18.28 | 19.27 | 450805 | 83865.93 | 1.30% |
| 2025-03-07 | 18.11 | 18.55 | 0.47 | 2.60% | 18.10 | 18.85 | 520862 | 96802.20 | 1.50% |
| 2025-03-06 | 18.18 | 18.08 | 0.10 | 0.56% | 17.94 | 18.63 | 468108 | 84968.27 | 1.35% |
| 2025-03-05 | 17.31 | 17.98 | 0.75 | 4.35% | 17.14 | 18.10 | 616643 | 109365.98 | 1.78% |
| 2025-03-04 | 17.00 | 17.23 | 0.20 | 1.17% | 16.82 | 17.33 | 318976 | 54490.01 | 0.92% |
| 2025-03-03 | 16.30 | 17.03 | 0.93 | 5.78% | 16.30 | 17.30 | 609619 | 103311.62 | 1.76% |
| 2025-02-28 | 15.96 | 16.10 | 0.15 | 0.94% | 15.82 | 16.36 | 387408 | 62422.56 | 1.12% |
| 2025-02-27 | 16.11 | 15.95 | -0.11 | -0.68% | 15.60 | 16.26 | 392283 | 62029.41 | 1.13% |
| 2025-02-26 | 16.06 | 16.06 | 0.00 | 0.00% | 16.01 | 16.49 | 286032 | 46292.24 | 0.82% |
| 2025-02-25 | 16.19 | 16.06 | -0.21 | -1.29% | 15.90 | 16.35 | 365893 | 58920.98 | 1.06% |
| 2025-02-24 | 15.90 | 16.27 | 0.17 | 1.06% | 15.82 | 16.33 | 470157 | 75658.99 | 1.36% |
| 2025-02-21 | 16.35 | 16.10 | -0.12 | -0.74% | 16.08 | 16.86 | 505679 | 82909.80 | 1.46% |
| 2025-02-20 | 16.18 | 16.22 | 0.17 | 1.06% | 15.97 | 16.26 | 317249 | 51139.01 | 0.91% |
| 2025-02-19 | 16.05 | 16.05 | 0.00 | 0.00% | 15.84 | 16.25 | 369997 | 59306.29 | 1.07% |
| 2025-02-18 | 16.05 | 16.05 | -0.05 | -0.31% | 15.88 | 16.30 | 338274 | 54517.10 | 0.98% |
深证大盘股票行情在线 K线走势图
