云天化 (600096) - 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
2026-07-24	29.90	28.80	-1.45	-4.79%	28.76	30.33	299220	88278	1.64%
2026-07-23	29.21	30.25	0.65	2.20%	29.02	30.40	365473	109400	2.00%
2026-07-22	28.58	29.60	0.76	2.64%	28.36	29.79	402835	117410	2.21%
2026-07-21	28.20	28.84	0.72	2.56%	27.99	29.18	395629	113485	2.17%
2026-07-20	27.50	28.12	0.67	2.44%	27.44	28.38	304883	85328	1.67%
2026-07-17	27.60	27.45	-0.17	-0.62%	27.25	28.09	282929	78277	1.55%
2026-07-16	27.96	27.62	-0.56	-1.99%	27.53	28.28	223631	62190	1.23%
2026-07-15	27.75	28.18	0.43	1.55%	27.33	28.56	332947	93377	1.83%
2026-07-14	26.46	27.75	1.29	4.88%	26.38	27.85	339945	92135	1.86%
2026-07-13	27.07	26.46	-0.81	-2.97%	26.27	27.17	305103	81025	1.67%
2026-07-10	27.58	27.27	-0.49	-1.77%	26.96	27.85	308932	84810	1.69%
2026-07-09	28.83	27.76	-1.22	-4.21%	27.37	28.84	447638	124940	2.46%
2026-07-08	28.77	28.98	0.12	0.42%	28.11	29.04	294550	84427	1.62%
2026-07-07	30.06	28.86	-1.43	-4.72%	28.83	30.18	408862	119838	2.24%
2026-07-06	30.25	30.29	-0.31	-1.01%	30.01	31.16	379687	115712	2.08%
2026-07-03	31.54	30.60	-0.89	-2.83%	30.45	31.61	448165	138215	2.46%
2026-07-02	30.75	31.49	0.39	1.25%	30.00	31.98	606664	188684	3.33%
2026-07-01	30.01	31.10	0.70	2.30%	29.68	31.63	552688	170097	3.03%
2026-06-30	31.65	30.40	-1.56	-4.88%	30.07	31.65	609547	186017	3.34%
2026-06-29	32.13	31.96	-0.17	-0.53%	31.00	32.96	476911	152237	2.62%
2026-06-26	33.58	32.13	-1.37	-4.09%	32.10	33.58	556939	181676	3.06%
2026-06-25	34.04	33.50	-0.62	-1.82%	32.82	34.44	765331	256549	4.20%
2026-06-24	31.70	34.12	2.06	6.43%	31.70	34.19	964316	322400	5.29%
2026-06-23	32.97	32.06	-0.47	-1.44%	31.81	33.56	889230	291299	4.88%
2026-06-22	29.29	32.53	2.96	10.01%	29.06	32.53	941509	295004	5.16%
2026-06-18	29.95	29.57	-0.66	-2.18%	29.17	30.51	415288	122851	2.28%
2026-06-17	30.22	30.23	-0.39	-1.27%	29.47	30.55	426182	127407	2.34%
2026-06-16	31.21	30.62	-0.60	-1.92%	30.33	31.99	521607	161971	2.86%
2026-06-15	30.20	31.22	1.62	5.47%	30.20	31.30	648562	199531	3.56%
2026-06-12	29.56	29.60	-0.39	-1.30%	28.96	30.99	751424	225436	4.12%
2026-06-11	29.24	29.99	1.29	4.49%	28.81	30.28	548487	161612	3.01%
2026-06-10	28.30	28.70	-0.07	-0.24%	28.30	29.10	242655	69524	1.33%
2026-06-09	29.23	28.77	-0.16	-0.55%	28.09	29.28	323611	92293	1.78%
2026-06-08	29.17	28.93	-0.84	-2.82%	28.75	29.67	337769	98454	1.85%
2026-06-05	30.05	29.77	-0.45	-1.49%	29.60	30.49	351043	105329	1.93%
2026-06-04	30.90	30.22	-0.80	-2.58%	30.00	30.92	368116	111406	2.02%
2026-06-03	30.83	31.02	-0.05	-0.16%	30.51	31.45	284718	88318	1.56%
2026-06-02	31.00	31.07	0.06	0.19%	30.20	31.32	301830	93197	1.66%
2026-06-01	30.73	31.01	0.37	1.21%	30.57	31.39	318267	98833	1.75%
2026-05-29	30.92	30.64	-0.32	-1.03%	30.44	31.22	340200	104912	1.87%
2026-05-28	31.50	30.96	-0.31	-0.99%	30.65	31.98	327330	101843	1.80%
2026-05-27	32.05	31.27	-0.76	-2.37%	31.08	32.76	365431	116027	2.00%
2026-05-26	30.84	32.03	1.13	3.66%	30.56	32.08	466334	146994	2.56%
2026-05-25	32.00	30.90	-1.26	-3.92%	30.75	32.32	427687	133699	2.35%
2026-05-22	31.59	32.16	0.58	1.84%	31.29	32.58	335845	107829	1.84%
2026-05-21	31.53	31.58	-0.09	-0.28%	31.39	32.62	387596	124469	2.13%
2026-05-20	31.05	31.67	0.36	1.15%	30.80	31.79	325333	101735	1.78%
2026-05-19	31.61	31.31	-0.30	-0.95%	30.90	31.61	310513	96634	1.70%
2026-05-18	32.49	31.61	-0.74	-2.29%	31.47	32.99	404519	129360	2.22%
2026-05-15	32.23	32.35	0.01	0.03%	32.19	33.14	413938	135203	2.27%
2026-05-14	33.44	32.34	-0.94	-2.82%	32.34	33.51	414002	135567	2.27%
2026-05-13	34.04	34.48	0.29	0.85%	34.00	34.68	346303	119150	1.90%
2026-05-12	34.93	34.19	-0.84	-2.40%	34.15	34.96	402480	138510	2.21%
2026-05-11	34.76	35.03	0.26	0.75%	34.60	35.30	438917	153538	2.41%
2026-05-08	35.00	34.77	-0.33	-0.94%	34.53	35.30	427477	148686	2.34%
2026-05-07	35.97	35.10	-1.08	-2.99%	35.05	35.97	632753	223240	3.47%
2026-05-06	36.28	36.18	0.00	0.00%	35.00	36.31	626022	223562	3.43%
2026-04-30	36.44	36.18	-0.50	-1.36%	35.93	36.86	531323	192657	2.91%
2026-04-29	35.23	36.68	1.03	2.89%	34.65	36.78	730397	264642	4.01%
2026-04-28	35.45	35.65	0.46	1.31%	35.41	36.62	791876	283621	4.34%
2026-04-27	35.32	35.19	-0.48	-1.35%	34.70	35.59	637290	223701	3.50%
2026-04-24	33.80	35.67	1.67	4.91%	33.76	35.70	840330	294192	4.61%
2026-04-23	34.95	34.00	-0.95	-2.72%	33.88	35.07	605800	207717	3.32%
2026-04-22	34.03	34.95	0.96	2.82%	33.90	35.28	773019	268819	4.24%
2026-04-21	33.36	33.99	0.63	1.89%	32.68	34.40	563689	189595	3.09%
2026-04-20	33.22	33.36	0.00	0.00%	32.93	33.54	421908	140187	2.31%
2026-04-17	34.30	33.36	-0.45	-1.33%	33.24	34.30	573929	192602	3.15%