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 |
|---|
| 2025-08-01 | 15.55 | 15.68 | 0.12 | 0.77% | 15.52 | 15.74 | 275502 | 43076.48 | 0.79% |
| 2025-07-31 | 16.02 | 15.56 | -0.60 | -3.71% | 15.50 | 16.05 | 598008 | 93873.41 | 1.72% |
| 2025-07-30 | 16.18 | 16.16 | -0.05 | -0.31% | 16.00 | 16.41 | 378967 | 61444.81 | 1.09% |
| 2025-07-29 | 16.08 | 16.21 | 0.05 | 0.31% | 16.06 | 16.33 | 303680 | 49224.09 | 0.88% |
| 2025-07-28 | 16.30 | 16.16 | -0.25 | -1.52% | 15.98 | 16.31 | 402268 | 64876.01 | 1.16% |
| 2025-07-25 | 16.69 | 16.41 | -0.40 | -2.38% | 16.38 | 16.81 | 385664 | 63762.57 | 1.11% |
| 2025-07-24 | 16.44 | 16.81 | 0.37 | 2.25% | 16.31 | 16.84 | 487405 | 81033.02 | 1.41% |
| 2025-07-23 | 16.96 | 16.44 | -0.48 | -2.84% | 16.37 | 16.99 | 513763 | 84975.23 | 1.48% |
| 2025-07-22 | 16.63 | 16.92 | 0.17 | 1.01% | 16.42 | 16.99 | 563054 | 94167.64 | 1.62% |
| 2025-07-21 | 16.17 | 16.75 | 0.74 | 4.62% | 16.15 | 16.78 | 687730 | 113370.33 | 1.98% |
| 2025-07-18 | 15.78 | 16.01 | 0.32 | 2.04% | 15.70 | 16.05 | 483706 | 76979.77 | 1.39% |
| 2025-07-17 | 15.55 | 15.69 | 0.14 | 0.90% | 15.55 | 15.80 | 346846 | 54452.17 | 1.00% |
| 2025-07-16 | 15.66 | 15.55 | -0.15 | -0.96% | 15.49 | 15.75 | 398018 | 61987.15 | 1.15% |
| 2025-07-15 | 15.83 | 15.70 | -0.16 | -1.01% | 15.56 | 15.88 | 399821 | 62769.86 | 1.15% |
| 2025-07-14 | 16.12 | 15.86 | -0.42 | -2.58% | 15.80 | 16.22 | 559297 | 89052.34 | 1.61% |
| 2025-07-11 | 16.26 | 16.28 | 0.01 | 0.06% | 16.14 | 16.50 | 367349 | 59867.88 | 1.06% |
| 2025-07-10 | 15.98 | 16.27 | 0.31 | 1.94% | 15.98 | 16.29 | 342165 | 55404.24 | 0.99% |
| 2025-07-09 | 16.29 | 15.96 | 0.08 | 0.50% | 15.90 | 16.45 | 542551 | 87445.52 | 1.56% |
| 2025-07-08 | 15.78 | 15.88 | 0.06 | 0.38% | 15.70 | 15.91 | 429844 | 67966.41 | 1.24% |
| 2025-07-07 | 16.52 | 15.82 | -0.88 | -5.27% | 15.70 | 16.64 | 706277 | 112985.78 | 2.04% |
| 2025-07-04 | 16.66 | 16.70 | 0.00 | 0.00% | 16.56 | 16.96 | 314864 | 52774.05 | 0.91% |
| 2025-07-03 | 16.80 | 16.70 | -0.09 | -0.54% | 16.57 | 16.87 | 309781 | 51666.75 | 0.89% |
| 2025-07-02 | 16.55 | 16.79 | 0.21 | 1.27% | 16.45 | 16.95 | 492981 | 82670.98 | 1.42% |
| 2025-07-01 | 15.99 | 16.58 | 0.60 | 3.75% | 15.87 | 16.60 | 469919 | 76703.11 | 1.36% |
| 2025-06-30 | 16.18 | 15.98 | -0.21 | -1.30% | 15.74 | 16.28 | 504468 | 80251.45 | 1.45% |
| 2025-06-27 | 15.85 | 16.19 | 0.66 | 4.25% | 15.82 | 16.37 | 619040 | 100099.20 | 1.79% |
| 2025-06-26 | 15.41 | 15.53 | 0.18 | 1.17% | 15.35 | 15.84 | 337644 | 52680.57 | 0.97% |
| 2025-06-25 | 15.58 | 15.53 | -0.08 | -0.51% | 15.36 | 15.59 | 338392 | 52238.86 | 0.98% |
| 2025-06-24 | 15.45 | 15.61 | 0.24 | 1.56% | 15.40 | 16.03 | 440333 | 69258.16 | 1.27% |
| 2025-06-23 | 15.26 | 15.37 | 0.15 | 0.99% | 15.23 | 15.57 | 260435 | 40201.43 | 0.75% |
| 2025-06-20 | 15.24 | 15.22 | -0.02 | -0.13% | 15.14 | 15.43 | 239439 | 36521.03 | 0.69% |
| 2025-06-19 | 15.66 | 15.24 | -0.42 | -2.68% | 15.16 | 15.67 | 317211 | 48762.67 | 0.91% |
| 2025-06-18 | 15.74 | 15.66 | 0.18 | 1.16% | 15.45 | 15.78 | 305790 | 47787.65 | 0.88% |
| 2025-06-17 | 15.56 | 15.48 | -0.07 | -0.45% | 15.36 | 15.58 | 202766 | 31349.76 | 0.58% |
| 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% |
深证大盘股票行情在线 K线走势图
