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 |
|---|
| 2025-08-01 | 7.30 | 7.29 | -0.01 | -0.14% | 7.25 | 7.36 | 249533 | 18213.77 | 1.13% |
| 2025-07-31 | 7.41 | 7.30 | -0.18 | -2.41% | 7.27 | 7.52 | 396057 | 29230.63 | 1.79% |
| 2025-07-30 | 7.65 | 7.48 | -0.06 | -0.80% | 7.38 | 7.76 | 529328 | 40007.18 | 2.39% |
| 2025-07-29 | 7.49 | 7.54 | 0.02 | 0.27% | 7.35 | 7.55 | 374819 | 27926.38 | 1.69% |
| 2025-07-28 | 7.52 | 7.52 | -0.02 | -0.27% | 7.46 | 7.64 | 366508 | 27637.38 | 1.66% |
| 2025-07-25 | 7.56 | 7.54 | -0.03 | -0.40% | 7.51 | 7.64 | 431662 | 32633.95 | 1.95% |
| 2025-07-24 | 7.29 | 7.57 | 0.26 | 3.56% | 7.28 | 7.60 | 724999 | 54468.97 | 3.28% |
| 2025-07-23 | 7.37 | 7.31 | -0.04 | -0.54% | 7.30 | 7.50 | 503710 | 37226.98 | 2.28% |
| 2025-07-22 | 7.34 | 7.35 | 0.00 | 0.00% | 7.26 | 7.39 | 257171 | 18834.09 | 1.16% |
| 2025-07-21 | 7.26 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 325736 | 23845.25 | 1.47% |
| 2025-07-18 | 7.33 | 7.27 | -0.10 | -1.36% | 7.23 | 7.38 | 408186 | 29745.62 | 1.84% |
| 2025-07-17 | 7.21 | 7.37 | 0.17 | 2.36% | 7.18 | 7.55 | 628965 | 46628.71 | 2.84% |
| 2025-07-16 | 7.14 | 7.20 | 0.05 | 0.70% | 7.11 | 7.22 | 259182 | 18605.40 | 1.17% |
| 2025-07-15 | 7.22 | 7.15 | 0.01 | 0.14% | 7.10 | 7.25 | 352668 | 25276.27 | 1.59% |
| 2025-07-14 | 7.32 | 7.14 | -0.18 | -2.46% | 7.11 | 7.34 | 437922 | 31456.79 | 1.98% |
| 2025-07-11 | 7.14 | 7.32 | 0.19 | 2.66% | 7.13 | 7.44 | 870635 | 63821.70 | 3.93% |
| 2025-07-10 | 7.01 | 7.13 | 0.09 | 1.28% | 7.00 | 7.16 | 342098 | 24302.83 | 1.55% |
| 2025-07-09 | 6.98 | 7.04 | 0.05 | 0.72% | 6.96 | 7.15 | 408321 | 28854.54 | 1.84% |
| 2025-07-08 | 6.90 | 6.99 | 0.09 | 1.30% | 6.87 | 7.00 | 292941 | 20354.48 | 1.32% |
| 2025-07-07 | 6.82 | 6.90 | 0.07 | 1.02% | 6.79 | 6.91 | 215017 | 14745.99 | 0.97% |
| 2025-07-04 | 6.87 | 6.83 | -0.05 | -0.73% | 6.82 | 6.96 | 333562 | 22937.77 | 1.51% |
| 2025-07-03 | 6.89 | 6.88 | 0.01 | 0.15% | 6.85 | 6.92 | 161729 | 11134.19 | 0.73% |
| 2025-07-02 | 6.89 | 6.87 | -0.04 | -0.58% | 6.84 | 6.93 | 172050 | 11841.12 | 0.78% |
| 2025-07-01 | 7.00 | 6.91 | -0.05 | -0.72% | 6.87 | 7.02 | 224266 | 15504.61 | 1.01% |
| 2025-06-30 | 7.05 | 6.96 | -0.06 | -0.85% | 6.94 | 7.06 | 239905 | 16738.74 | 1.08% |
| 2025-06-27 | 7.07 | 7.02 | -0.03 | -0.43% | 7.01 | 7.22 | 436901 | 31030.73 | 1.96% |
| 2025-06-26 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.14 | 405356 | 28638.39 | 1.82% |
| 2025-06-25 | 6.83 | 7.10 | 0.28 | 4.11% | 6.82 | 7.11 | 636990 | 44498.84 | 2.86% |
| 2025-06-24 | 6.65 | 6.82 | 0.19 | 2.87% | 6.61 | 6.84 | 388788 | 26354.14 | 1.75% |
| 2025-06-23 | 6.49 | 6.63 | 0.10 | 1.53% | 6.48 | 6.65 | 170995 | 11257.95 | 0.77% |
| 2025-06-20 | 6.56 | 6.53 | -0.02 | -0.31% | 6.51 | 6.58 | 124395 | 8134.78 | 0.56% |
| 2025-06-19 | 6.72 | 6.55 | -0.16 | -2.38% | 6.53 | 6.72 | 218019 | 14376.36 | 0.98% |
| 2025-06-18 | 6.80 | 6.71 | -0.10 | -1.47% | 6.67 | 6.80 | 193324 | 12968.80 | 0.87% |
| 2025-06-17 | 6.76 | 6.81 | 0.03 | 0.44% | 6.74 | 6.81 | 168058 | 11384.80 | 0.76% |
| 2025-06-16 | 6.69 | 6.78 | 0.12 | 1.80% | 6.64 | 6.80 | 258938 | 17409.79 | 1.16% |
| 2025-06-13 | 6.71 | 6.66 | -0.06 | -0.89% | 6.63 | 6.74 | 196615 | 13126.49 | 0.88% |
| 2025-06-12 | 6.71 | 6.72 | -0.02 | -0.30% | 6.70 | 6.78 | 176053 | 11851.16 | 0.79% |
| 2025-06-11 | 6.67 | 6.74 | 0.10 | 1.51% | 6.64 | 6.80 | 304333 | 20517.88 | 1.37% |
| 2025-06-10 | 6.74 | 6.64 | -0.10 | -1.48% | 6.58 | 6.75 | 200391 | 13357.66 | 0.90% |
| 2025-06-09 | 6.70 | 6.74 | 0.08 | 1.20% | 6.67 | 6.79 | 261706 | 17654.27 | 1.18% |
| 2025-06-06 | 6.71 | 6.66 | -0.05 | -0.75% | 6.64 | 6.74 | 123629 | 8244.45 | 0.56% |
| 2025-06-05 | 6.70 | 6.71 | 0.02 | 0.30% | 6.64 | 6.75 | 210986 | 14118.67 | 0.95% |
| 2025-06-04 | 6.58 | 6.69 | 0.13 | 1.98% | 6.56 | 6.72 | 247474 | 16480.54 | 1.11% |
| 2025-06-03 | 6.49 | 6.56 | 0.04 | 0.61% | 6.48 | 6.59 | 166062 | 10883.96 | 0.75% |
| 2025-05-30 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.55 | 140426 | 9147.42 | 0.63% |
| 2025-05-29 | 6.49 | 6.57 | 0.09 | 1.39% | 6.48 | 6.59 | 177787 | 11654.01 | 0.80% |
| 2025-05-28 | 6.52 | 6.48 | -0.02 | -0.31% | 6.46 | 6.52 | 89889 | 5827.70 | 0.40% |
| 2025-05-27 | 6.50 | 6.50 | 0.01 | 0.15% | 6.45 | 6.52 | 111023 | 7197.88 | 0.50% |
| 2025-05-26 | 6.48 | 6.49 | 0.01 | 0.15% | 6.44 | 6.51 | 125969 | 8160.89 | 0.57% |
| 2025-05-23 | 6.60 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 179049 | 11721.83 | 0.80% |
| 2025-05-22 | 6.67 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 139055 | 9195.04 | 0.63% |
| 2025-05-21 | 6.66 | 6.68 | 0.01 | 0.15% | 6.65 | 6.73 | 169979 | 11362.56 | 0.76% |
| 2025-05-20 | 6.64 | 6.67 | 0.05 | 0.76% | 6.58 | 6.68 | 179127 | 11881.17 | 0.81% |
| 2025-05-19 | 6.60 | 6.62 | 0.03 | 0.46% | 6.55 | 6.64 | 147735 | 9748.79 | 0.66% |
| 2025-05-16 | 6.66 | 6.59 | -0.08 | -1.20% | 6.58 | 6.68 | 185763 | 12274.40 | 0.84% |
| 2025-05-15 | 6.77 | 6.67 | -0.15 | -2.20% | 6.67 | 6.81 | 250741 | 16856.56 | 1.13% |
| 2025-05-14 | 6.63 | 6.82 | 0.17 | 2.56% | 6.60 | 6.93 | 495590 | 33562.76 | 2.23% |
| 2025-05-13 | 6.73 | 6.65 | -0.03 | -0.45% | 6.64 | 6.73 | 180896 | 12075.37 | 0.81% |
| 2025-05-12 | 6.58 | 6.68 | 0.14 | 2.14% | 6.57 | 6.68 | 202107 | 13416.99 | 0.91% |
| 2025-05-09 | 6.65 | 6.54 | -0.12 | -1.80% | 6.54 | 6.66 | 173027 | 11377.38 | 0.78% |
| 2025-05-08 | 6.60 | 6.66 | 0.05 | 0.76% | 6.58 | 6.67 | 185002 | 12289.83 | 0.83% |
| 2025-05-07 | 6.73 | 6.61 | 0.07 | 1.07% | 6.56 | 6.76 | 306749 | 20393.28 | 1.38% |
| 2025-05-06 | 6.39 | 6.54 | 0.19 | 2.99% | 6.38 | 6.55 | 306192 | 19851.94 | 1.38% |
| 2025-04-30 | 6.38 | 6.35 | -0.20 | -3.05% | 6.33 | 6.46 | 409828 | 26126.25 | 1.84% |
| 2025-04-29 | 6.54 | 6.55 | 0.03 | 0.46% | 6.50 | 6.59 | 117450 | 7702.42 | 0.53% |
| 2025-04-28 | 6.70 | 6.52 | -0.17 | -2.54% | 6.52 | 6.70 | 162312 | 10684.40 | 0.73% |
| 2025-04-25 | 6.66 | 6.69 | 0.05 | 0.75% | 6.63 | 6.73 | 187949 | 12581.67 | 0.84% |
| 2025-04-24 | 6.71 | 6.64 | -0.05 | -0.75% | 6.60 | 6.72 | 167962 | 11177.61 | 0.76% |
| 2025-04-23 | 6.74 | 6.69 | 0.00 | 0.00% | 6.67 | 6.76 | 185642 | 12455.86 | 0.83% |
| 2025-04-22 | 6.66 | 6.69 | 0.00 | 0.00% | 6.66 | 6.74 | 184441 | 12338.19 | 0.83% |
| 2025-04-21 | 6.66 | 6.69 | 0.03 | 0.45% | 6.60 | 6.70 | 157805 | 10532.84 | 0.71% |
| 2025-04-18 | 6.61 | 6.66 | 0.06 | 0.91% | 6.57 | 6.69 | 185302 | 12289.74 | 0.83% |
| 2025-04-17 | 6.55 | 6.60 | 0.00 | 0.00% | 6.55 | 6.64 | 153332 | 10131.26 | 0.69% |
| 2025-04-16 | 6.67 | 6.60 | -0.09 | -1.35% | 6.52 | 6.69 | 177240 | 11696.11 | 0.80% |
| 2025-04-15 | 6.70 | 6.69 | -0.01 | -0.15% | 6.65 | 6.70 | 134926 | 9000.75 | 0.61% |
| 2025-04-14 | 6.70 | 6.70 | 0.05 | 0.75% | 6.67 | 6.73 | 195884 | 13120.19 | 0.88% |
| 2025-04-11 | 6.62 | 6.65 | 0.00 | 0.00% | 6.54 | 6.73 | 222776 | 14860.21 | 1.00% |
| 2025-04-10 | 6.71 | 6.65 | 0.05 | 0.76% | 6.63 | 6.78 | 342025 | 22927.29 | 1.54% |
| 2025-04-09 | 6.44 | 6.60 | 0.08 | 1.23% | 6.21 | 6.66 | 386524 | 25030.75 | 1.74% |
| 2025-04-08 | 6.58 | 6.52 | -0.03 | -0.46% | 6.46 | 6.64 | 365131 | 23855.24 | 1.64% |
上证大盘股票行情在线 K线走势图
