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
2026-03-20	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%
2026-02-04	6.66	6.76	0.09	1.35%	6.63	6.77	266265	17833	1.20%
2026-02-03	6.65	6.67	0.06	0.91%	6.60	6.69	243633	16224	1.10%
2026-02-02	6.73	6.61	-0.18	-2.65%	6.61	6.81	342639	23050	1.55%
2026-01-30	6.85	6.79	-0.09	-1.31%	6.74	6.89	323097	21977	1.46%
2026-01-29	6.81	6.88	0.05	0.73%	6.73	6.89	344975	23561	1.56%
2026-01-28	6.79	6.83	0.01	0.15%	6.78	6.90	334465	22874	1.51%
2026-01-27	6.86	6.82	-0.04	-0.58%	6.69	6.86	329096	22287	1.49%
2026-01-26	6.90	6.86	-0.04	-0.58%	6.82	6.95	424992	29205	1.92%
2026-01-23	6.85	6.90	0.05	0.73%	6.85	6.94	317649	21913	1.44%
2026-01-22	6.81	6.85	0.04	0.59%	6.80	6.88	224603	15365	1.01%
2026-01-21	6.83	6.81	-0.04	-0.58%	6.78	6.86	271515	18513	1.23%
2026-01-20	6.85	6.85	0.00	0.00%	6.81	6.88	223266	15285	1.01%
2026-01-19	6.81	6.85	0.02	0.29%	6.78	6.86	209150	14301	0.94%
2026-01-16	6.92	6.83	-0.04	-0.58%	6.80	6.94	274079	18775	1.24%
2026-01-15	6.97	6.87	-0.12	-1.72%	6.83	7.00	359674	24812	1.62%
2026-01-14	7.01	6.99	-0.05	-0.71%	6.97	7.21	551904	39143	2.49%
2026-01-13	7.07	7.04	-0.02	-0.28%	6.98	7.11	432050	30479	1.95%
2026-01-12	6.87	7.06	0.18	2.62%	6.86	7.10	528078	36942	2.39%
2026-01-09	6.83	6.88	0.05	0.73%	6.80	6.90	325755	22320	1.47%
2026-01-08	6.78	6.83	0.01	0.15%	6.76	6.84	293902	20007	1.33%
2026-01-07	6.89	6.82	-0.09	-1.30%	6.79	6.93	332174	22746	1.50%
2026-01-06	6.69	6.91	0.22	3.29%	6.68	6.95	570280	39035	2.58%
2026-01-05	6.64	6.69	0.07	1.06%	6.61	6.70	285298	19002	1.29%
2025-12-31	6.63	6.62	-0.01	-0.15%	6.61	6.67	193073	12817	0.87%
2025-12-30	6.60	6.63	0.02	0.30%	6.58	6.72	205211	13632	0.93%
2025-12-29	6.67	6.61	-0.05	-0.75%	6.60	6.68	225149	14934	1.02%
2025-12-26	6.64	6.66	0.03	0.45%	6.62	6.78	365861	24502	1.65%
2025-12-25	6.60	6.63	0.01	0.15%	6.59	6.66	190417	12625	0.86%
2025-12-24	6.52	6.62	0.06	0.91%	6.49	6.63	270629	17789	1.22%
2025-12-23	6.77	6.56	-0.22	-3.24%	6.55	6.80	499688	33235	2.26%
2025-12-22	6.79	6.78	-0.03	-0.44%	6.77	6.85	170858	11642	0.77%
2025-12-19	6.77	6.81	0.04	0.59%	6.76	6.88	233670	15943	1.06%
2025-12-18	6.81	6.77	-0.06	-0.88%	6.76	6.82	204277	13872	0.92%
2025-12-17	6.77	6.83	0.05	0.74%	6.68	6.89	304234	20602	1.37%
2025-12-16	6.85	6.78	-0.06	-0.88%	6.77	6.88	292871	19935	1.32%
2025-12-15	6.80	6.84	0.02	0.29%	6.80	7.02	406178	28096	1.83%
2025-12-12	6.81	6.82	0.03	0.44%	6.77	6.90	595024	40758	2.69%