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
2026-07-01	21.80	21.80	-0.34	-1.54%	21.58	22.41	700190	153571	2.02%
2026-06-30	22.86	22.14	-1.02	-4.40%	21.81	22.88	862221	190431	2.49%
2026-06-29	22.80	23.16	0.68	3.02%	22.40	23.65	846089	195042	2.44%
2026-06-26	23.96	22.48	-1.11	-4.71%	22.28	24.19	890944	202651	2.57%
2026-06-25	23.57	23.59	-1.05	-4.26%	23.20	24.32	1046942	248587	3.02%
2026-06-24	24.31	24.64	0.71	2.97%	24.01	25.20	801374	196552	2.31%
2026-06-23	25.54	23.93	-2.06	-7.93%	23.82	25.59	973892	239639	2.81%
2026-06-22	23.96	25.99	1.82	7.53%	23.95	26.07	1276164	319934	3.68%
2026-06-18	24.75	24.17	-0.83	-3.32%	23.83	25.15	1054123	256868	3.04%
2026-06-17	25.47	25.00	-0.38	-1.50%	24.67	25.57	851610	213460	2.46%
2026-06-16	26.40	25.38	-1.52	-5.65%	25.31	26.40	1217199	314191	3.51%
2026-06-15	28.45	26.90	-1.20	-4.27%	26.54	28.75	1241427	338625	3.58%
2026-06-12	27.70	28.10	0.87	3.20%	27.06	28.80	866802	243573	2.50%
2026-06-11	26.50	27.23	0.58	2.18%	26.45	27.47	506144	136878	1.46%
2026-06-10	25.71	26.65	0.33	1.25%	25.60	26.84	496210	130991	1.43%
2026-06-09	26.90	26.70	-0.10	-0.37%	26.05	27.00	593175	156548	1.71%
2026-06-08	26.60	26.80	-0.84	-3.04%	26.40	27.49	589327	158425	1.70%
2026-06-05	28.36	27.64	-0.96	-3.36%	27.50	28.95	670499	188863	1.93%
2026-06-04	29.82	28.60	-1.89	-6.20%	28.41	29.90	989059	284827	2.85%
2026-06-03	30.28	30.49	0.20	0.66%	29.89	30.86	640205	194853	1.85%
2026-06-02	29.71	30.29	1.38	4.77%	29.23	30.42	755706	225781	2.18%
2026-06-01	28.60	28.91	0.42	1.47%	28.32	29.13	604961	174472	1.74%
2026-05-29	29.41	28.49	-0.28	-0.97%	28.47	29.55	654704	189711	1.89%
2026-05-28	29.30	28.77	-1.07	-3.59%	28.42	29.52	716617	206906	2.07%
2026-05-27	31.36	29.84	-1.85	-5.84%	29.66	31.44	949764	287386	2.74%
2026-05-26	29.52	31.69	2.18	7.39%	28.92	32.16	1341661	411951	3.87%
2026-05-25	30.89	29.51	-1.25	-4.06%	29.25	31.10	751474	224892	2.17%
2026-05-22	30.50	30.76	0.77	2.57%	30.03	31.00	525798	161275	1.52%
2026-05-21	30.76	29.99	-0.47	-1.54%	29.95	31.56	653086	201421	1.88%
2026-05-20	30.00	30.46	0.45	1.50%	29.83	30.79	626531	190293	1.81%
2026-05-19	29.29	30.01	1.01	3.48%	28.82	30.15	608878	179512	1.76%
2026-05-18	28.99	29.00	-0.75	-2.52%	28.68	29.29	641729	185888	1.85%
2026-05-15	31.28	29.75	-1.83	-5.79%	29.51	31.29	810634	244350	2.34%
2026-05-14	31.91	31.58	-0.25	-0.79%	31.58	33.10	733701	236526	2.12%
2026-05-13	31.63	31.83	0.67	2.15%	31.22	31.90	680466	215222	1.96%
2026-05-12	31.65	31.16	-0.12	-0.38%	31.02	31.90	475336	149189	1.37%
2026-05-11	31.86	31.28	-0.24	-0.76%	31.06	32.15	737803	232799	2.13%
2026-05-08	31.91	31.52	-0.61	-1.90%	31.01	32.12	622755	195595	1.80%
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%