云铝股份 (000807) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	32.50	32.13	-0.53	-1.62%	31.70	33.09	697429	224809	2.01%
2026-05-06	32.45	32.66	0.86	2.70%	31.69	32.78	713196	229872	2.06%
2026-04-30	32.82	31.80	-1.32	-3.99%	31.63	32.95	676363	216812	1.95%
2026-04-29	32.35	33.12	0.63	1.94%	32.29	33.26	369179	121769	1.06%
2026-04-28	33.15	32.49	-0.94	-2.81%	32.35	33.32	507835	166000	1.46%
2026-04-27	34.20	33.43	-0.74	-2.17%	33.35	34.55	527633	179173	1.52%
2026-04-24	34.00	34.17	0.62	1.85%	33.39	34.82	827332	282934	2.39%
2026-04-23	34.56	33.55	-0.67	-1.96%	33.25	34.96	493792	166974	1.42%
2026-04-22	34.39	34.22	-0.14	-0.41%	33.84	34.54	403498	137798	1.16%
2026-04-21	35.00	34.36	-0.78	-2.22%	34.24	35.00	416612	143929	1.20%
2026-04-20	36.02	35.14	-1.53	-4.17%	34.80	36.10	623842	219433	1.80%
2026-04-17	35.85	36.67	0.25	0.69%	35.77	36.83	447287	163026	1.29%
2026-04-16	35.10	36.42	1.96	5.69%	35.08	36.49	613318	219652	1.77%
2026-04-15	35.38	34.46	-1.14	-3.20%	34.30	35.55	462907	160996	1.33%
2026-04-14	35.47	35.60	1.24	3.61%	35.00	35.88	486008	172341	1.40%
2026-04-13	34.49	34.36	-0.24	-0.69%	33.76	34.80	486326	166437	1.40%
2026-04-10	35.57	34.60	-0.96	-2.70%	34.47	35.58	492079	170997	1.42%
2026-04-09	34.18	35.56	0.80	2.30%	34.05	35.78	685372	241902	1.98%
2026-04-08	33.54	34.76	1.80	5.46%	33.50	34.95	855290	293545	2.47%
2026-04-07	32.19	32.96	0.97	3.03%	31.90	33.20	462604	151549	1.33%
2026-04-03	32.60	31.99	-0.68	-2.08%	31.60	32.66	426340	136128	1.23%
2026-04-02	32.25	32.67	0.85	2.67%	32.00	33.60	700102	230292	2.02%
2026-04-01	31.46	31.82	0.82	2.65%	31.15	32.10	638722	202520	1.84%
2026-03-31	31.00	31.00	-0.46	-1.46%	30.55	31.68	648463	201035	1.87%
2026-03-30	31.02	31.46	2.73	9.50%	30.21	31.58	1154592	356683	3.33%
2026-03-27	27.88	28.73	0.60	2.13%	27.80	29.08	435693	124956	1.26%
2026-03-26	28.39	28.13	-0.28	-0.99%	28.02	29.06	385966	109882	1.11%
2026-03-25	28.74	28.41	0.60	2.16%	28.27	29.00	524189	149977	1.51%
2026-03-24	27.62	27.81	0.51	1.87%	26.63	27.85	673647	183237	1.94%
2026-03-23	27.00	27.30	-1.08	-3.81%	26.93	28.16	776550	213224	2.24%
2026-03-20	29.09	28.38	-0.72	-2.47%	28.30	29.45	739605	213489	2.13%
2026-03-19	30.36	29.10	-1.84	-5.95%	28.90	30.72	960921	284633	2.77%
2026-03-18	31.70	30.94	-0.97	-3.04%	30.38	32.00	750735	231661	2.16%
2026-03-17	33.96	31.91	-1.94	-5.73%	31.73	34.62	692238	227083	2.00%
2026-03-16	35.00	33.85	-0.90	-2.59%	32.40	35.64	796908	269020	2.30%
2026-03-13	35.34	34.75	-0.49	-1.39%	34.53	36.50	747116	265471	2.15%
2026-03-12	34.07	35.24	1.59	4.73%	33.74	35.87	875154	307726	2.52%
2026-03-11	33.21	33.65	0.89	2.72%	32.80	33.89	512394	170971	1.48%
2026-03-10	32.50	32.76	-0.84	-2.50%	32.30	33.10	532671	174088	1.54%
2026-03-09	34.78	33.60	0.02	0.06%	33.40	35.41	922609	314526	2.66%
2026-03-06	34.06	33.58	-1.88	-5.30%	32.98	34.25	756242	254367	2.18%
2026-03-05	35.00	35.46	1.22	3.56%	34.51	36.11	1035044	365937	2.98%
2026-03-04	33.30	34.24	1.78	5.48%	33.18	35.20	1226017	420173	3.54%
2026-03-03	33.13	32.46	-0.39	-1.19%	32.02	33.97	1303110	430311	3.76%
2026-03-02	31.70	32.85	1.65	5.29%	30.68	33.06	1148768	365807	3.31%
2026-02-27	30.71	31.20	0.21	0.68%	30.65	31.98	503168	157434	1.45%
2026-02-26	31.70	30.99	-0.37	-1.18%	30.77	31.70	440522	136661	1.27%
2026-02-25	30.60	31.36	0.98	3.23%	30.41	31.70	601680	187769	1.73%
2026-02-24	30.78	30.38	0.18	0.60%	30.24	31.06	456851	139738	1.32%
2026-02-13	30.82	30.20	-1.04	-3.33%	29.97	31.08	623088	189528	1.80%
2026-02-12	31.98	31.24	-0.80	-2.50%	31.20	32.32	464519	146764	1.34%
2026-02-11	31.53	32.04	0.43	1.36%	31.53	32.43	358439	114874	1.03%
2026-02-10	31.77	31.61	-0.09	-0.28%	31.37	32.08	321281	101685	0.93%
2026-02-09	32.25	31.70	0.00	0.00%	31.45	32.26	419948	133208	1.21%
2026-02-06	30.93	31.70	0.21	0.67%	30.60	32.60	563369	179900	1.62%
2026-02-05	32.31	31.49	-1.31	-3.99%	30.64	32.75	705888	221287	2.04%
2026-02-04	32.92	32.80	0.26	0.80%	32.41	33.34	554030	181924	1.60%
2026-02-03	33.09	32.54	0.32	0.99%	31.37	33.37	923076	296525	2.66%
2026-02-02	32.00	32.22	-1.42	-4.22%	31.82	34.31	1256780	413643	3.62%
2026-01-30	35.61	33.64	-3.36	-9.08%	33.30	35.74	1300277	442553	3.75%
2026-01-29	37.00	37.00	0.67	1.84%	35.01	38.23	1421490	522420	4.10%
2026-01-28	33.38	36.33	3.30	9.99%	33.00	36.33	1148853	402374	3.31%