当前位置: 爱股网 > 股票行情 > 云天化(600096)股票行情

云天化(600096)股票行情

云天化(600096)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	34.13	34.54	0.03	0.09%	34.01	35.13	672870	232378.11	3.69%
2026-03-24	35.81	34.51	-2.18	-5.94%	33.10	35.88	1186641	405774.19	6.51%
2026-03-23	35.88	36.69	-0.52	-1.40%	35.81	38.17	759769	281555.69	4.17%
2026-03-20	36.89	37.21	0.25	0.68%	36.67	38.00	612994	228300.88	3.36%
2026-03-19	38.75	36.96	-1.76	-4.55%	36.59	39.14	673343	252268.70	3.69%
2026-03-18	39.10	38.72	-0.45	-1.15%	37.65	39.15	650947	248803.84	3.57%
2026-03-17	40.30	39.17	-1.52	-3.74%	39.17	41.46	920916	368225.22	5.05%
2026-03-16	43.58	40.69	-2.44	-5.66%	40.50	44.38	1232613	518180.91	6.76%
2026-03-13	42.39	43.13	0.88	2.08%	42.39	45.10	1253882	549354.50	6.88%
2026-03-12	42.30	42.25	0.26	0.62%	40.83	43.10	992882	418350.94	5.45%
2026-03-11	41.09	41.99	0.79	1.92%	40.28	42.11	822150	339736.16	4.51%
2026-03-10	40.80	41.20	-0.82	-1.95%	40.77	41.97	720127	296989.12	3.95%
2026-03-09	43.47	42.02	-0.65	-1.52%	41.84	44.28	1238643	529913.81	6.79%
2026-03-06	40.41	42.67	1.97	4.84%	39.97	42.98	1041425	436210.62	5.71%
2026-03-05	41.84	40.70	-0.37	-0.90%	40.38	41.85	731627	298473.56	4.01%
2026-03-04	40.15	41.07	-0.11	-0.27%	40.14	42.66	923662	383971.25	5.07%
2026-03-03	43.35	41.18	-2.81	-6.39%	40.39	43.99	1309558	545278.44	7.18%
2026-03-02	45.32	43.99	-0.38	-0.86%	43.10	45.40	1075662	472126.88	5.90%
2026-02-27	43.50	44.37	-0.18	-0.40%	43.50	45.62	928833	412462.84	5.10%
2026-02-26	43.40	44.55	1.25	2.89%	42.51	44.84	1633214	711588.06	8.96%
2026-02-25	40.20	43.30	3.94	10.01%	39.95	43.30	1736896	737783.88	9.53%
2026-02-24	37.06	39.36	3.58	10.01%	37.03	39.36	830309	320942.00	4.55%
2026-02-13	36.30	35.78	-0.88	-2.40%	35.60	36.37	280298	100709.38	1.54%
2026-02-12	36.53	36.66	0.14	0.38%	36.35	36.87	298153	109138.47	1.64%
2026-02-11	35.42	36.52	1.04	2.93%	35.35	37.25	506046	185002.52	2.78%
2026-02-10	35.57	35.48	-0.25	-0.70%	35.24	35.67	198086	70230.44	1.09%
2026-02-09	36.23	35.73	-0.05	-0.14%	35.50	36.35	364276	130387.17	2.00%
2026-02-06	34.30	35.78	0.68	1.94%	34.25	36.42	390975	139815.83	2.14%
2026-02-05	35.80	35.10	-0.98	-2.72%	34.90	36.28	338022	119846.96	1.85%
2026-02-04	36.30	36.08	0.05	0.14%	35.66	36.39	303976	109337.41	1.67%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24