华创云信 (600155) - 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
2026-05-15	6.24	6.05	-0.20	-3.20%	6.02	6.27	305023	18679	1.38%
2026-05-14	6.33	6.25	-0.09	-1.42%	6.21	6.35	268241	16816	1.21%
2026-05-13	6.40	6.34	-0.02	-0.31%	6.28	6.40	247729	15660	1.12%
2026-05-12	6.40	6.36	-0.05	-0.78%	6.33	6.45	298622	19064	1.35%
2026-05-11	6.30	6.41	0.11	1.75%	6.26	6.47	424503	27046	1.92%
2026-05-08	6.29	6.30	-0.01	-0.16%	6.28	6.36	161697	10210	0.73%
2026-05-07	6.34	6.31	-0.04	-0.63%	6.28	6.38	208714	13170	0.94%
2026-05-06	6.27	6.35	0.08	1.28%	6.27	6.41	332841	21158	1.50%
2026-04-30	6.29	6.27	0.09	1.46%	6.27	6.44	448213	28423	2.02%
2026-04-29	6.09	6.18	0.09	1.48%	6.07	6.21	195234	12013	0.88%
2026-04-28	6.06	6.09	0.02	0.33%	6.04	6.15	211869	12939	0.96%
2026-04-27	6.19	6.07	-0.13	-2.10%	6.00	6.23	317166	19312	1.43%
2026-04-24	6.25	6.20	-0.05	-0.80%	6.17	6.25	145033	9000	0.66%
2026-04-23	6.29	6.25	-0.05	-0.79%	6.23	6.30	168457	10532	0.76%
2026-04-22	6.23	6.30	0.05	0.80%	6.22	6.33	214337	13461	0.97%
2026-04-21	6.32	6.25	-0.07	-1.11%	6.22	6.32	209339	13086	0.95%
2026-04-20	6.35	6.32	-0.02	-0.32%	6.30	6.36	151166	9569	0.68%
2026-04-17	6.37	6.34	-0.04	-0.63%	6.31	6.37	177677	11260	0.80%
2026-04-16	6.35	6.38	0.06	0.95%	6.31	6.39	269175	17100	1.22%
2026-04-15	6.38	6.32	-0.04	-0.63%	6.30	6.39	159680	10120	0.72%
2026-04-14	6.38	6.36	0.02	0.32%	6.28	6.42	228092	14465	1.03%
2026-04-13	6.28	6.34	0.00	0.00%	6.26	6.40	266862	16946	1.21%
2026-04-10	6.27	6.34	0.13	2.09%	6.26	6.46	446656	28449	2.02%
2026-04-09	6.33	6.21	-0.17	-2.66%	6.20	6.33	225717	14114	1.02%
2026-04-08	6.30	6.38	0.17	2.74%	6.28	6.38	379040	24009	1.71%
2026-04-07	6.21	6.21	-0.02	-0.32%	6.16	6.26	132971	8254	0.60%
2026-04-03	6.20	6.23	0.03	0.48%	6.18	6.30	227166	14160	1.03%
2026-04-02	6.31	6.20	-0.13	-2.05%	6.18	6.33	181059	11302	0.82%
2026-04-01	6.36	6.33	0.04	0.64%	6.30	6.36	159043	10067	0.72%
2026-03-31	6.29	6.29	-0.01	-0.16%	6.26	6.38	164380	10384	0.74%
2026-03-30	6.26	6.30	-0.02	-0.32%	6.20	6.31	130769	8200	0.59%
2026-03-27	6.24	6.32	0.04	0.64%	6.22	6.36	185718	11726	0.84%
2026-03-26	6.36	6.28	-0.09	-1.41%	6.27	6.37	188509	11910	0.85%
2026-03-25	6.34	6.37	0.04	0.63%	6.33	6.41	225199	14331	1.02%
2026-03-24	6.28	6.33	0.11	1.77%	6.20	6.36	227367	14292	1.03%
2026-03-23	6.44	6.22	-0.33	-5.04%	6.19	6.49	413253	26110	1.87%
2026-03-20	6.69	6.55	-0.14	-2.09%	6.53	6.73	245434	16218	1.11%
2026-03-19	6.66	6.69	-0.02	-0.30%	6.64	6.73	230888	15425	1.04%
2026-03-18	6.77	6.71	-0.06	-0.89%	6.67	6.78	211901	14239	0.96%
2026-03-17	6.78	6.77	0.01	0.15%	6.76	6.88	305474	20846	1.38%
2026-03-16	6.79	6.76	-0.04	-0.59%	6.73	6.82	181893	12305	0.82%
2026-03-13	6.82	6.80	-0.05	-0.73%	6.76	6.86	259075	17637	1.17%
2026-03-12	6.64	6.85	0.18	2.70%	6.64	6.93	523992	35640	2.37%
2026-03-11	6.66	6.67	0.02	0.30%	6.62	6.68	176508	11747	0.80%
2026-03-10	6.63	6.65	0.04	0.61%	6.62	6.69	177751	11819	0.80%
2026-03-09	6.56	6.61	-0.03	-0.45%	6.53	6.62	223702	14702	1.01%
2026-03-06	6.51	6.64	0.11	1.68%	6.49	6.66	231985	15321	1.05%
2026-03-05	6.61	6.53	-0.01	-0.15%	6.50	6.62	253592	16607	1.15%
2026-03-04	6.67	6.54	-0.21	-3.11%	6.54	6.73	367278	24304	1.66%
2026-03-03	6.85	6.75	-0.11	-1.60%	6.72	6.91	380124	25948	1.72%
2026-03-02	6.82	6.86	-0.05	-0.72%	6.75	6.87	341379	23283	1.54%
2026-02-27	6.78	6.91	0.14	2.07%	6.76	6.97	335534	23081	1.52%
2026-02-26	6.88	6.77	-0.07	-1.02%	6.75	6.88	233636	15859	1.06%
2026-02-25	6.76	6.84	0.10	1.48%	6.74	6.89	335958	23015	1.52%
2026-02-24	6.70	6.74	0.07	1.05%	6.69	6.77	166079	11179	0.75%
2026-02-13	6.74	6.67	-0.07	-1.04%	6.66	6.78	214587	14447	0.97%
2026-02-12	6.80	6.74	-0.06	-0.88%	6.74	6.80	158352	10704	0.72%
2026-02-11	6.80	6.80	-0.01	-0.15%	6.79	6.83	139373	9486	0.63%
2026-02-10	6.79	6.81	0.02	0.29%	6.76	6.85	187012	12729	0.84%
2026-02-09	6.78	6.79	0.06	0.89%	6.76	6.80	179645	12183	0.81%
2026-02-06	6.72	6.73	-0.05	-0.74%	6.71	6.81	181982	12300	0.82%
2026-02-05	6.73	6.78	0.02	0.30%	6.71	6.81	227049	15350	1.03%