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
2026-05-08	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%
2026-04-16	33.00	33.81	0.85	2.58%	32.90	34.15	522186	175647	2.86%
2026-04-15	33.66	32.96	-0.53	-1.58%	32.91	33.89	455651	151428	2.50%
2026-04-14	33.33	33.49	0.21	0.63%	33.01	33.53	371335	123665	2.04%
2026-04-13	33.65	33.28	-0.18	-0.54%	32.83	33.79	445777	148171	2.45%
2026-04-10	33.60	33.46	0.18	0.54%	33.12	33.99	407398	136983	2.23%
2026-04-09	33.00	33.28	-0.10	-0.30%	32.75	33.59	349838	116296	1.92%
2026-04-08	32.59	33.38	0.78	2.39%	32.50	33.43	595237	196852	3.27%
2026-04-07	31.44	32.60	1.16	3.69%	31.11	32.72	508156	163794	2.79%
2026-04-03	32.72	31.44	-1.23	-3.76%	31.16	32.79	597020	188237	3.27%
2026-04-02	33.29	32.67	-0.83	-2.48%	32.00	33.30	464516	152307	2.55%
2026-04-01	33.80	33.50	0.11	0.33%	33.24	33.96	393237	131648	2.16%
2026-03-31	34.94	33.39	-1.59	-4.55%	33.27	35.05	560472	190246	3.07%
2026-03-30	34.79	34.98	0.20	0.58%	34.73	35.69	580225	203614	3.18%
2026-03-27	33.48	34.78	0.81	2.38%	33.41	35.33	635349	220564	3.49%
2026-03-26	34.50	33.97	-0.57	-1.65%	33.75	35.10	546516	188302	3.00%
2026-03-25	34.13	34.54	0.03	0.09%	34.01	35.13	672870	232378	3.69%
2026-03-24	35.81	34.51	-2.18	-5.94%	33.10	35.88	1186641	405774	6.51%
2026-03-23	35.88	36.69	-0.52	-1.40%	35.81	38.17	759769	281555	4.17%
2026-03-20	36.89	37.21	0.25	0.68%	36.67	38.00	612994	228300	3.36%
2026-03-19	38.75	36.96	-1.76	-4.55%	36.59	39.14	673343	252268	3.69%
2026-03-18	39.10	38.72	-0.45	-1.15%	37.65	39.15	650947	248803	3.57%
2026-03-17	40.30	39.17	-1.52	-3.74%	39.17	41.46	920916	368225	5.05%
2026-03-16	43.58	40.69	-2.44	-5.66%	40.50	44.38	1232613	518180	6.76%
2026-03-13	42.39	43.13	0.88	2.08%	42.39	45.10	1253882	549354	6.88%
2026-03-12	42.30	42.25	0.26	0.62%	40.83	43.10	992882	418350	5.45%
2026-03-11	41.09	41.99	0.79	1.92%	40.28	42.11	822150	339736	4.51%
2026-03-10	40.80	41.20	-0.82	-1.95%	40.77	41.97	720127	296989	3.95%
2026-03-09	43.47	42.02	-0.65	-1.52%	41.84	44.28	1238643	529913	6.79%
2026-03-06	40.41	42.67	1.97	4.84%	39.97	42.98	1041425	436210	5.71%
2026-03-05	41.84	40.70	-0.37	-0.90%	40.38	41.85	731627	298473	4.01%
2026-03-04	40.15	41.07	-0.11	-0.27%	40.14	42.66	923662	383971	5.07%
2026-03-03	43.35	41.18	-2.81	-6.39%	40.39	43.99	1309558	545278	7.18%
2026-03-02	45.32	43.99	-0.38	-0.86%	43.10	45.40	1075662	472126	5.90%
2026-02-27	43.50	44.37	-0.18	-0.40%	43.50	45.62	928833	412462	5.10%
2026-02-26	43.40	44.55	1.25	2.89%	42.51	44.84	1633214	711588	8.96%
2026-02-25	40.20	43.30	3.94	10.01%	39.95	43.30	1736896	737783	9.53%
2026-02-24	37.06	39.36	3.58	10.01%	37.03	39.36	830309	320942	4.55%
2026-02-13	36.30	35.78	-0.88	-2.40%	35.60	36.37	280298	100709	1.54%
2026-02-12	36.53	36.66	0.14	0.38%	36.35	36.87	298153	109138	1.64%
2026-02-11	35.42	36.52	1.04	2.93%	35.35	37.25	506046	185002	2.78%
2026-02-10	35.57	35.48	-0.25	-0.70%	35.24	35.67	198086	70230	1.09%
2026-02-09	36.23	35.73	-0.05	-0.14%	35.50	36.35	364276	130387	2.00%
2026-02-06	34.30	35.78	0.68	1.94%	34.25	36.42	390975	139815	2.14%
2026-02-05	35.80	35.10	-0.98	-2.72%	34.90	36.28	338022	119846	1.85%
2026-02-04	36.30	36.08	0.05	0.14%	35.66	36.39	303976	109337	1.67%
2026-02-03	35.92	36.03	0.99	2.83%	35.31	36.18	423030	151386	2.32%
2026-02-02	37.16	35.04	-3.15	-8.25%	34.98	37.58	863378	312299	4.74%
2026-01-30	38.64	38.19	-1.30	-3.29%	37.18	39.54	684952	261347	3.76%
2026-01-29	40.26	39.49	-0.40	-1.00%	38.88	41.45	744124	296312	4.08%
2026-01-28	38.07	39.89	1.54	4.02%	37.63	40.27	749547	294066	4.11%