云铝股份

000807
🏛️ 中国 →
19.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.68 19.72 19.58 19.60 7,446.7K
09:35 19.59 19.60 19.50 19.57 1,764.9K
09:40 19.57 19.70 19.52 19.54 2,088.5K
09:45 19.53 19.63 19.50 19.61 1,505.0K
09:50 19.60 19.61 19.36 19.36 2,670.7K
09:55 19.38 19.44 19.36 19.36 1,736.2K
10:00 19.35 19.35 19.30 19.31 1,082.6K
10:05 19.33 19.36 19.27 19.32 938.5K
10:10 19.33 19.35 19.27 19.33 690.0K
10:15 19.34 19.35 19.25 19.25 640.8K
10:20 19.25 19.28 19.22 19.24 514.0K
10:25 19.24 19.31 19.24 19.30 383.9K
10:30 19.28 19.47 19.28 19.47 1,008.8K
10:35 19.44 19.51 19.43 19.46 841.7K
10:40 19.45 19.46 19.38 19.40 524.3K
10:45 19.40 19.43 19.37 19.40 464.0K
10:50 19.41 19.45 19.40 19.42 533.3K
10:55 19.43 19.50 19.40 19.46 781.2K
11:00 19.44 19.51 19.43 19.49 449.4K
11:05 19.49 19.51 19.46 19.47 639.2K
11:10 19.46 19.47 19.36 19.37 776.8K
11:15 19.37 19.38 19.32 19.35 1,052.1K
11:20 19.33 19.33 19.28 19.30 585.7K
11:25 19.30 19.32 19.23 19.26 798.7K
11:30 19.25 19.25 19.25 19.25 2.7K
13:00 19.25 19.27 19.18 19.19 1,714.6K
13:05 19.19 19.22 19.16 19.19 880.3K
13:10 19.18 19.23 19.15 19.18 723.3K
13:15 19.18 19.22 19.17 19.19 596.4K
13:20 19.20 19.25 19.18 19.22 717.0K
13:25 19.25 19.25 19.20 19.23 343.3K
13:30 19.24 19.24 19.10 19.19 1,292.7K
13:35 19.19 19.21 19.19 19.21 437.6K
13:40 19.21 19.29 19.20 19.28 577.0K
13:45 19.27 19.28 19.24 19.24 371.3K
13:50 19.25 19.31 19.24 19.26 507.6K
13:55 19.25 19.38 19.25 19.36 689.6K
14:00 19.36 19.41 19.36 19.37 616.7K
14:05 19.36 19.40 19.35 19.39 566.0K
14:10 19.39 19.42 19.35 19.38 642.1K
14:15 19.38 19.40 19.34 19.35 751.1K
14:20 19.38 19.43 19.34 19.42 777.0K
14:25 19.41 19.50 19.41 19.44 923.6K
14:30 19.44 19.48 19.38 19.43 1,005.2K
14:35 19.43 19.48 19.42 19.45 639.4K
14:40 19.44 19.45 19.40 19.45 670.0K
14:45 19.44 19.45 19.38 19.40 694.2K
14:50 19.40 19.42 19.38 19.41 683.6K
14:55 19.41 19.43 19.39 19.40 329.5K
15:40 19.41 19.41 19.41 19.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.28 19.95 19.00 19.70 41.2M
2025-09-25 19.67 19.77 19.10 19.41 47.3M
2025-09-24 19.22 19.49 19.00 19.35 34.0M
2025-09-23 19.71 19.79 18.82 19.25 52.1M
2025-09-22 20.06 20.28 19.50 19.70 50.3M
2025-09-19 19.92 20.26 19.86 20.06 30.1M
2025-09-18 20.42 20.60 19.57 19.86 48.6M
2025-09-17 20.37 21.00 20.30 20.91 49.4M
2025-09-16 20.73 21.03 19.65 20.58 62.4M
2025-09-15 20.67 21.16 20.55 20.73 60.9M
2025-09-12 20.55 21.06 20.11 20.81 88.8M
2025-09-11 18.65 19.39 18.61 19.36 44.0M
2025-09-10 18.70 18.75 18.45 18.58 34.7M
2025-09-09 19.00 19.16 18.63 18.80 30.1M
2025-09-08 19.16 19.38 18.75 18.91 43.1M
2025-09-05 18.63 19.20 18.60 19.18 44.5M
2025-09-04 19.09 19.29 18.33 18.69 47.0M
2025-09-03 19.65 19.66 18.88 19.15 44.8M
2025-09-02 19.67 19.88 19.24 19.50 47.1M
2025-09-01 19.39 19.53 18.91 19.41 53.8M
2025-08-29 18.64 19.47 18.63 19.39 58.7M
2025-08-28 18.53 18.77 18.11 18.61 43.8M
2025-08-27 18.91 19.35 18.63 18.70 60.8M
2025-08-26 18.48 19.15 18.24 18.84 70.5M
2025-08-25 17.67 18.20 17.67 18.04 43.4M
2025-08-22 17.40 17.51 17.25 17.43 25.9M
2025-08-21 17.39 17.58 17.29 17.43 26.0M
2025-08-20 17.15 17.50 17.10 17.35 28.6M
2025-08-19 17.32 17.56 17.15 17.22 26.2M
2025-08-18 17.55 17.78 17.29 17.32 45.0M
2025-08-15 16.95 17.77 16.91 17.68 47.5M
2025-08-14 17.08 17.24 16.95 17.02 37.2M
2025-08-13 17.02 17.27 16.92 17.20 48.7M
2025-08-12 16.74 16.97 16.55 16.78 31.9M
2025-08-11 16.83 16.85 16.61 16.76 34.2M
2025-08-08 16.12 16.87 16.11 16.87 71.0M
2025-08-07 16.28 16.37 15.93 16.24 31.6M
2025-08-06 15.88 16.13 15.83 16.10 29.1M
2025-08-05 15.80 16.02 15.76 15.91 34.9M
2025-08-04 15.57 15.81 15.55 15.77 27.8M
2025-08-01 15.55 15.74 15.52 15.68 27.6M
2025-07-31 16.02 16.05 15.50 15.56 59.8M
2025-07-30 16.18 16.41 16.00 16.16 37.9M
2025-07-29 16.08 16.33 16.06 16.21 30.4M
2025-07-28 16.30 16.31 15.98 16.16 40.2M
2025-07-25 16.69 16.81 16.38 16.41 38.6M
2025-07-24 16.44 16.84 16.31 16.81 48.7M
2025-07-23 16.96 16.99 16.37 16.44 51.4M
2025-07-22 16.63 16.99 16.42 16.92 56.3M
2025-07-21 16.17 16.78 16.15 16.75 68.8M
2025-07-18 15.78 16.05 15.70 16.01 48.4M
2025-07-17 15.55 15.80 15.55 15.69 34.7M
2025-07-16 15.66 15.75 15.49 15.55 39.8M
2025-07-15 15.83 15.88 15.56 15.70 40.0M
2025-07-14 16.12 16.22 15.80 15.86 55.9M
2025-07-11 16.26 16.50 16.14 16.28 36.7M
2025-07-10 15.98 16.29 15.98 16.27 34.2M
2025-07-09 16.29 16.45 15.90 15.96 54.3M
2025-07-08 15.78 15.91 15.70 15.88 43.0M
2025-07-07 16.52 16.64 15.70 15.82 70.6M
2025-07-04 16.66 16.96 16.56 16.70 31.5M
2025-07-03 16.80 16.87 16.57 16.70 31.0M
2025-07-02 16.55 16.95 16.45 16.79 49.3M
2025-07-01 15.99 16.60 15.87 16.58 47.0M
2025-06-30 16.18 16.28 15.74 15.98 50.4M
2025-06-27 15.85 16.37 15.82 16.19 61.9M
2025-06-26 15.41 15.84 15.35 15.53 33.8M
2025-06-25 15.58 15.59 15.36 15.53 33.8M
2025-06-24 15.45 16.03 15.40 15.61 44.0M
2025-06-23 15.26 15.57 15.23 15.37 26.0M
2025-06-20 15.24 15.43 15.14 15.22 23.9M
2025-06-19 15.66 15.67 15.16 15.24 31.7M
2025-06-18 15.74 15.78 15.45 15.66 30.6M
2025-06-17 15.56 15.58 15.36 15.48 20.3M
2025-06-16 15.66 15.74 15.48 15.55 29.6M
2025-06-13 15.58 15.88 15.50 15.73 39.2M
2025-06-12 15.40 15.86 15.32 15.60 52.4M
2025-06-11 15.03 15.48 15.00 15.42 50.8M
2025-06-10 14.90 15.18 14.86 14.91 44.2M
2025-06-09 14.69 14.99 14.40 14.88 52.8M
2025-06-06 14.71 14.81 14.66 14.71 26.4M
2025-06-05 14.68 14.81 14.60 14.71 26.0M
2025-06-04 14.56 14.93 14.56 14.61 34.5M
2025-06-03 14.60 14.68 14.38 14.49 30.1M
2025-05-30 14.62 14.75 14.48 14.60 23.2M
2025-05-29 14.38 14.84 14.38 14.72 34.1M
2025-05-28 14.45 14.56 14.33 14.39 30.4M
2025-05-27 14.87 14.90 14.29 14.30 53.4M
2025-05-26 15.18 15.20 14.76 14.92 37.0M
2025-05-23 15.22 15.39 15.05 15.07 20.6M
2025-05-22 15.46 15.49 15.18 15.18 30.3M
2025-05-21 15.17 15.65 15.13 15.60 42.8M
2025-05-20 15.15 15.26 14.98 15.11 33.0M
2025-05-19 15.69 15.81 15.16 15.22 44.5M
2025-05-16 15.58 15.70 15.40 15.67 26.3M
2025-05-15 15.87 15.95 15.57 15.72 27.8M
2025-05-14 15.54 16.09 15.47 15.95 47.5M
2025-05-13 15.32 15.72 15.28 15.51 55.6M
2025-05-12 14.73 15.12 14.71 15.12 49.7M
2025-05-09 14.69 14.75 14.51 14.57 26.6M
2025-05-08 14.75 14.89 14.52 14.66 39.4M
2025-05-07 15.36 15.47 14.78 14.87 49.8M
2025-05-06 15.24 15.33 15.04 15.18 34.7M
2025-04-30 15.24 15.36 15.13 15.20 24.6M
2025-04-29 15.15 15.35 15.03 15.28 21.8M
2025-04-28 15.29 15.33 15.11 15.20 27.3M
2025-04-25 15.16 15.77 15.16 15.35 48.4M
2025-04-24 14.90 15.30 14.75 15.16 53.1M
2025-04-23 14.84 15.10 14.73 14.94 47.3M
2025-04-22 14.84 14.94 14.54 14.59 46.1M
2025-04-21 14.50 14.98 14.35 14.95 49.1M
2025-04-18 14.12 14.58 14.06 14.53 36.0M
2025-04-17 14.01 14.32 13.96 14.14 40.8M
2025-04-16 14.33 14.36 13.87 14.03 45.5M
2025-04-15 14.58 14.67 14.25 14.35 44.3M
2025-04-14 14.73 15.11 14.58 14.63 48.3M
2025-04-11 14.50 14.70 14.28 14.53 46.5M
2025-04-10 14.68 15.27 14.53 14.73 71.0M
2025-04-09 13.86 14.15 13.47 13.98 81.9M
2025-04-08 14.90 15.00 13.72 14.36 112.4M
2025-04-07 15.17 15.33 15.17 15.17 24.9M
2025-04-03 17.17 17.36 16.70 16.85 45.4M
2025-04-02 17.55 17.88 17.30 17.43 23.0M
2025-04-01 17.40 17.88 17.33 17.65 36.2M
2025-03-31 17.40 17.56 16.92 17.34 37.1M
2025-03-28 17.49 17.58 17.14 17.37 30.6M
2025-03-27 17.00 17.80 17.00 17.62 38.2M
2025-03-26 17.75 18.00 17.35 17.51 35.6M
2025-03-25 17.88 18.13 17.50 17.73 32.8M
2025-03-24 17.39 18.00 17.32 17.90 43.2M
2025-03-21 17.70 17.90 17.30 17.43 31.5M
2025-03-20 18.08 18.40 17.70 17.80 43.3M
2025-03-19 17.81 17.94 17.48 17.90 35.0M
2025-03-18 17.97 18.20 17.80 18.02 28.1M
2025-03-17 18.30 18.43 17.93 17.98 28.3M
2025-03-14 18.68 18.86 18.15 18.30 34.3M
2025-03-13 18.28 18.68 18.18 18.46 32.2M
2025-03-12 18.00 18.59 18.00 18.23 34.3M
2025-03-11 18.25 18.25 17.80 18.07 32.6M
2025-03-10 18.58 19.27 18.28 18.47 45.1M
2025-03-07 18.11 18.85 18.10 18.55 52.1M
2025-03-06 18.18 18.63 17.94 18.08 46.8M
2025-03-05 17.31 18.10 17.14 17.98 61.7M
2025-03-04 17.00 17.33 16.82 17.23 31.9M
2025-03-03 16.30 17.30 16.30 17.03 61.0M
2025-02-28 15.96 16.36 15.82 16.10 38.7M
2025-02-27 16.11 16.26 15.60 15.95 39.2M
2025-02-26 16.06 16.49 16.01 16.06 28.6M
2025-02-25 16.19 16.35 15.90 16.06 36.6M
2025-02-24 15.90 16.33 15.82 16.27 47.0M
2025-02-21 16.35 16.86 16.08 16.10 50.6M
2025-02-20 16.18 16.26 15.97 16.22 31.7M
2025-02-19 16.05 16.25 15.84 16.05 37.0M
2025-02-18 16.05 16.30 15.88 16.05 33.8M
2025-02-17 16.62 16.79 15.99 16.10 49.6M
2025-02-14 16.30 16.71 16.25 16.69 32.0M
2025-02-13 16.31 16.65 16.30 16.37 37.8M
2025-02-12 16.60 16.69 16.22 16.35 42.7M
2025-02-11 16.80 17.08 16.58 16.74 40.9M
2025-02-10 16.90 17.35 16.56 16.81 76.2M
2025-02-07 16.40 17.11 16.19 16.96 58.3M
2025-02-06 16.40 16.65 16.10 16.29 35.6M
2025-02-05 16.41 16.50 16.00 16.42 38.4M
2025-01-27 15.98 16.57 15.92 16.48 40.8M
2025-01-24 16.09 16.16 15.74 16.03 55.9M
2025-01-23 16.49 16.56 15.94 16.00 52.4M
2025-01-22 16.71 16.82 16.32 16.40 44.9M
2025-01-21 16.74 16.87 16.42 16.74 32.8M
2025-01-20 16.82 17.00 16.61 16.67 58.6M
2025-01-17 16.55 16.90 16.42 16.76 42.1M
2025-01-16 15.87 16.72 15.87 16.63 88.3M
2025-01-15 15.83 16.06 15.60 15.80 57.2M
2025-01-14 15.61 15.88 15.47 15.70 58.0M
2025-01-13 15.20 15.75 15.17 15.68 60.8M
2025-01-10 15.03 15.94 15.03 15.40 61.9M
2025-01-09 14.90 15.22 14.75 15.03 40.1M
2025-01-08 15.02 15.05 14.65 14.95 46.9M
2025-01-07 14.67 15.30 14.49 15.07 64.9M
2025-01-06 14.60 15.40 14.47 14.68 88.2M
2025-01-03 13.73 15.05 13.73 14.53 103.7M
2025-01-02 13.58 14.05 13.40 13.73 47.1M