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 |
|---|
| 2026-02-03 | 35.92 | 36.03 | 0.99 | 2.83% | 35.31 | 36.18 | 423030 | 151386.59 | 2.32% |
| 2026-02-02 | 37.16 | 35.04 | -3.15 | -8.25% | 34.98 | 37.58 | 863378 | 312299.81 | 4.74% |
| 2026-01-30 | 38.64 | 38.19 | -1.30 | -3.29% | 37.18 | 39.54 | 684952 | 261347.69 | 3.76% |
| 2026-01-29 | 40.26 | 39.49 | -0.40 | -1.00% | 38.88 | 41.45 | 744124 | 296312.44 | 4.08% |
| 2026-01-28 | 38.07 | 39.89 | 1.54 | 4.02% | 37.63 | 40.27 | 749547 | 294066.41 | 4.11% |
| 2026-01-27 | 38.55 | 38.35 | -0.65 | -1.67% | 37.63 | 39.47 | 617031 | 236442.16 | 3.38% |
| 2026-01-26 | 37.66 | 39.00 | 1.34 | 3.56% | 37.66 | 39.42 | 655521 | 254462.77 | 3.60% |
| 2026-01-23 | 37.08 | 37.66 | 0.58 | 1.56% | 36.50 | 37.73 | 506593 | 188293.19 | 2.78% |
| 2026-01-22 | 36.90 | 37.08 | 0.41 | 1.12% | 36.51 | 37.72 | 523348 | 194142.59 | 2.87% |
| 2026-01-21 | 36.05 | 36.67 | 0.60 | 1.66% | 35.52 | 36.91 | 509951 | 185532.08 | 2.80% |
| 2026-01-20 | 36.15 | 36.07 | 0.09 | 0.25% | 35.21 | 36.44 | 517317 | 185386.69 | 2.84% |
| 2026-01-19 | 34.65 | 35.98 | 1.06 | 3.04% | 34.30 | 36.08 | 556919 | 198602.34 | 3.05% |
| 2026-01-16 | 35.37 | 34.92 | -0.35 | -0.99% | 34.61 | 35.77 | 409401 | 143972.03 | 2.25% |
| 2026-01-15 | 34.20 | 35.27 | 0.98 | 2.86% | 34.12 | 36.70 | 654271 | 231803.86 | 3.59% |
| 2026-01-14 | 34.27 | 34.29 | 0.02 | 0.06% | 33.84 | 34.80 | 525901 | 180364.66 | 2.88% |
| 2026-01-13 | 33.90 | 34.27 | 0.59 | 1.75% | 33.86 | 34.85 | 486206 | 167217.47 | 2.67% |
| 2026-01-12 | 34.55 | 33.68 | -0.92 | -2.66% | 33.42 | 34.57 | 586007 | 197898.77 | 3.21% |
| 2026-01-09 | 34.50 | 34.60 | -0.10 | -0.29% | 33.98 | 34.97 | 447889 | 154475.08 | 2.46% |
| 2026-01-08 | 35.25 | 34.70 | -0.71 | -2.01% | 34.35 | 35.40 | 493141 | 171872.20 | 2.71% |
| 2026-01-07 | 35.72 | 35.41 | -0.31 | -0.87% | 35.10 | 35.91 | 565195 | 200484.31 | 3.10% |
| 2026-01-06 | 33.70 | 35.72 | 1.91 | 5.65% | 33.70 | 36.04 | 771398 | 270422.72 | 4.23% |
| 2026-01-05 | 33.60 | 33.81 | 0.40 | 1.20% | 33.53 | 34.37 | 526608 | 178490.30 | 2.89% |
| 2025-12-31 | 33.66 | 33.41 | -0.41 | -1.21% | 33.14 | 33.77 | 410569 | 137078.97 | 2.25% |
| 2025-12-30 | 32.19 | 33.82 | 1.24 | 3.81% | 31.95 | 34.39 | 671039 | 224520.39 | 3.68% |
| 2025-12-29 | 33.01 | 32.58 | -0.22 | -0.67% | 32.30 | 33.55 | 646771 | 212198.91 | 3.55% |
| 2025-12-26 | 31.69 | 32.80 | 1.25 | 3.96% | 31.36 | 32.80 | 609875 | 196134.16 | 3.35% |
| 2025-12-25 | 31.50 | 31.55 | 0.76 | 2.47% | 30.83 | 32.20 | 581676 | 183195.91 | 3.19% |
| 2025-12-24 | 30.82 | 30.79 | -0.02 | -0.06% | 30.32 | 30.83 | 284475 | 86996.45 | 1.56% |
| 2025-12-23 | 30.71 | 30.81 | 0.10 | 0.33% | 30.30 | 31.03 | 354281 | 108732.23 | 1.94% |
| 2025-12-22 | 30.09 | 30.71 | 0.86 | 2.88% | 30.08 | 30.82 | 387562 | 118173.23 | 2.13% |
| 2025-12-19 | 29.74 | 29.85 | 0.08 | 0.27% | 29.48 | 30.21 | 351848 | 105242.98 | 1.93% |
| 2025-12-18 | 29.48 | 29.77 | 0.14 | 0.47% | 29.28 | 29.98 | 310712 | 92415.41 | 1.70% |
| 2025-12-17 | 28.71 | 29.63 | 0.86 | 2.99% | 28.71 | 29.76 | 356059 | 104274.20 | 1.95% |
| 2025-12-16 | 29.70 | 28.77 | -0.95 | -3.20% | 28.60 | 29.72 | 344461 | 99671.09 | 1.89% |
| 2025-12-15 | 29.50 | 29.72 | 0.00 | 0.00% | 29.32 | 30.07 | 373344 | 111187.13 | 2.05% |
| 2025-12-12 | 30.60 | 29.72 | -0.96 | -3.13% | 29.71 | 30.77 | 699436 | 209592.22 | 3.84% |
| 2025-12-11 | 30.84 | 30.68 | 0.07 | 0.23% | 30.61 | 31.55 | 410192 | 127357.22 | 2.25% |
| 2025-12-10 | 30.61 | 30.61 | -0.24 | -0.78% | 30.32 | 30.86 | 264596 | 80915.52 | 1.45% |
| 2025-12-09 | 31.13 | 30.85 | -0.44 | -1.41% | 30.71 | 31.25 | 316796 | 97880.18 | 1.74% |
| 2025-12-08 | 31.60 | 31.29 | -0.16 | -0.51% | 30.90 | 31.74 | 430612 | 134324.05 | 2.36% |
| 2025-12-05 | 30.63 | 31.45 | 0.85 | 2.78% | 30.56 | 31.65 | 515498 | 160599.69 | 2.83% |
| 2025-12-04 | 30.32 | 30.60 | -0.07 | -0.23% | 30.32 | 31.05 | 402806 | 123435.91 | 2.21% |
| 2025-12-03 | 30.80 | 30.67 | -0.02 | -0.07% | 30.49 | 31.36 | 524232 | 162159.73 | 2.88% |
| 2025-12-02 | 30.88 | 30.69 | -0.24 | -0.78% | 30.51 | 31.00 | 330386 | 101473.81 | 1.81% |
| 2025-12-01 | 31.10 | 30.93 | -0.04 | -0.13% | 30.77 | 31.56 | 518816 | 160994.92 | 2.85% |
| 2025-11-28 | 30.55 | 30.97 | 0.31 | 1.01% | 30.42 | 31.21 | 495391 | 152779.14 | 2.72% |
| 2025-11-27 | 30.33 | 30.66 | 0.35 | 1.15% | 30.33 | 31.10 | 388309 | 119487.78 | 2.13% |
| 2025-11-26 | 30.51 | 30.31 | -0.19 | -0.62% | 30.20 | 30.68 | 349073 | 106309.24 | 1.91% |
| 2025-11-25 | 30.42 | 30.50 | 0.39 | 1.30% | 30.00 | 30.69 | 412821 | 125471.88 | 2.26% |
| 2025-11-24 | 31.05 | 30.11 | -0.74 | -2.40% | 30.00 | 31.20 | 479016 | 145246.91 | 2.63% |
| 2025-11-21 | 32.00 | 30.85 | -1.55 | -4.78% | 30.80 | 32.23 | 649488 | 203000.23 | 3.56% |
| 2025-11-20 | 32.95 | 32.40 | -0.33 | -1.01% | 32.39 | 33.64 | 537968 | 177338.09 | 2.95% |
| 2025-11-19 | 32.77 | 32.73 | -0.22 | -0.67% | 32.30 | 33.47 | 490492 | 160749.62 | 2.69% |
| 2025-11-18 | 34.20 | 32.95 | -1.43 | -4.16% | 32.73 | 34.90 | 809576 | 270243.03 | 4.44% |
| 2025-11-17 | 35.00 | 34.38 | -0.22 | -0.64% | 34.26 | 35.55 | 601400 | 209678.44 | 3.30% |
| 2025-11-14 | 35.18 | 34.60 | -1.27 | -3.54% | 34.59 | 36.05 | 693899 | 244290.84 | 3.81% |
| 2025-11-13 | 34.61 | 35.87 | 1.26 | 3.64% | 34.61 | 36.36 | 1014984 | 362193.19 | 5.57% |
| 2025-11-12 | 34.91 | 34.61 | -0.90 | -2.53% | 33.56 | 35.12 | 802713 | 276384.62 | 4.40% |
| 2025-11-11 | 35.37 | 35.51 | 0.28 | 0.79% | 34.90 | 35.96 | 1017880 | 360799.72 | 5.58% |
| 2025-11-10 | 35.68 | 35.23 | 0.86 | 2.50% | 34.99 | 37.81 | 1812544 | 654260.62 | 9.94% |
| 2025-11-07 | 33.10 | 34.37 | 1.91 | 5.88% | 32.76 | 34.93 | 1425074 | 482806.84 | 7.82% |
| 2025-11-06 | 29.44 | 32.46 | 2.95 | 10.00% | 29.44 | 32.46 | 1066921 | 339238.81 | 5.85% |
| 2025-11-05 | 28.76 | 29.51 | 0.21 | 0.72% | 28.17 | 29.76 | 537236 | 155930.44 | 2.95% |
| 2025-11-04 | 29.40 | 29.30 | -0.29 | -0.98% | 28.77 | 29.83 | 405072 | 118317.98 | 2.22% |
| 2025-11-03 | 28.90 | 29.59 | 0.83 | 2.89% | 28.61 | 29.62 | 461124 | 134342.94 | 2.53% |
| 2025-10-31 | 29.20 | 28.76 | -0.33 | -1.13% | 28.68 | 29.47 | 402477 | 116875.16 | 2.21% |
| 2025-10-30 | 29.80 | 29.09 | -0.71 | -2.38% | 28.79 | 29.92 | 398694 | 116512.62 | 2.19% |
| 2025-10-29 | 28.50 | 29.80 | 1.96 | 7.04% | 28.50 | 29.93 | 653598 | 191104.97 | 3.59% |
| 2025-10-28 | 28.05 | 27.84 | -0.20 | -0.71% | 27.61 | 28.18 | 266097 | 74069.42 | 1.46% |
| 2025-10-27 | 27.81 | 28.04 | 0.26 | 0.94% | 27.81 | 28.52 | 275783 | 77896.38 | 1.51% |
| 2025-10-24 | 28.00 | 27.78 | -0.19 | -0.68% | 27.48 | 28.31 | 209997 | 58354.69 | 1.15% |
| 2025-10-23 | 27.66 | 27.97 | 0.49 | 1.78% | 27.15 | 28.03 | 239255 | 66108.28 | 1.31% |
| 2025-10-22 | 27.98 | 27.48 | -0.64 | -2.28% | 27.40 | 28.16 | 232662 | 64326.05 | 1.28% |
| 2025-10-21 | 27.52 | 28.12 | 0.65 | 2.37% | 27.25 | 28.38 | 294163 | 82091.38 | 1.61% |
| 2025-10-20 | 27.81 | 27.47 | -0.03 | -0.11% | 27.23 | 27.95 | 242596 | 66571.23 | 1.33% |
| 2025-10-17 | 28.08 | 27.50 | -0.45 | -1.61% | 27.44 | 28.39 | 327284 | 91066.03 | 1.80% |
| 2025-10-16 | 29.12 | 27.95 | -1.16 | -3.98% | 27.80 | 29.17 | 419599 | 118716.23 | 2.30% |
| 2025-10-15 | 28.93 | 29.11 | 0.18 | 0.62% | 28.51 | 29.57 | 405984 | 117596.41 | 2.23% |
| 2025-10-14 | 29.20 | 28.93 | 0.16 | 0.56% | 28.66 | 29.72 | 563043 | 164697.38 | 3.09% |
| 2025-10-13 | 27.85 | 28.77 | 0.03 | 0.10% | 27.85 | 29.27 | 501982 | 143991.19 | 2.75% |
上证大盘股票行情在线 K线走势图
云天化(600096)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
