云天化

600096
🏛️ 中国 →
25.96
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 25.50 25.65 25.45 25.47 893.8K
09:35 25.45 25.59 25.45 25.56 623.3K
09:40 25.57 25.69 25.57 25.69 755.0K
09:45 25.68 25.72 25.61 25.64 776.9K
09:50 25.66 25.70 25.58 25.62 445.0K
09:55 25.61 25.64 25.58 25.58 381.4K
10:00 25.61 25.62 25.54 25.60 652.4K
10:05 25.62 25.62 25.48 25.48 413.7K
10:10 25.48 25.51 25.42 25.49 622.1K
10:15 25.49 25.49 25.39 25.40 500.2K
10:20 25.40 25.47 25.39 25.39 431.9K
10:25 25.39 25.40 25.33 25.37 698.2K
10:30 25.37 25.37 25.27 25.34 505.9K
10:35 25.34 25.37 25.30 25.31 346.2K
10:40 25.30 25.40 25.29 25.38 433.9K
10:45 25.38 25.42 25.33 25.34 240.5K
10:50 25.34 25.35 25.26 25.31 334.7K
10:55 25.31 25.47 25.30 25.43 492.7K
11:00 25.41 25.43 25.34 25.37 347.4K
11:05 25.38 25.45 25.36 25.39 232.7K
11:10 25.39 25.45 25.33 25.33 355.2K
11:15 25.35 25.45 25.33 25.44 225.6K
11:20 25.44 25.45 25.32 25.33 247.1K
11:25 25.33 25.35 25.29 25.35 298.4K
13:00 25.34 25.35 25.15 25.18 684.4K
13:05 25.19 25.19 25.04 25.08 753.5K
13:10 25.08 25.16 25.07 25.12 520.0K
13:15 25.13 25.22 25.10 25.18 470.5K
13:20 25.18 25.24 25.17 25.23 227.0K
13:25 25.23 25.24 25.20 25.20 498.4K
13:30 25.20 25.25 25.18 25.18 377.4K
13:35 25.17 25.25 25.13 25.21 449.5K
13:40 25.23 25.28 25.20 25.23 203.7K
13:45 25.25 25.26 25.22 25.24 189.6K
13:50 25.25 25.28 25.21 25.28 258.9K
13:55 25.29 25.31 25.26 25.31 148.8K
14:00 25.31 25.31 25.25 25.26 210.3K
14:05 25.26 25.28 25.23 25.26 240.9K
14:10 25.28 25.32 25.23 25.32 1,002.0K
14:15 25.33 25.43 25.31 25.42 282.0K
14:20 25.42 25.43 25.38 25.41 300.9K
14:25 25.40 25.45 25.40 25.43 302.3K
14:30 25.43 25.43 25.35 25.38 196.4K
14:35 25.38 25.40 25.36 25.37 293.1K
14:40 25.37 25.42 25.37 25.42 171.5K
14:45 25.41 25.47 25.41 25.46 539.2K
14:50 25.46 25.48 25.43 25.45 366.0K
14:55 25.44 25.46 25.43 25.43 120.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.60 26.24 25.60 25.96 20.5M
2025-09-25 25.88 26.10 25.63 25.63 18.1M
2025-09-24 25.46 25.95 25.26 25.91 17.8M
2025-09-23 25.50 25.72 25.04 25.43 20.2M
2025-09-22 26.02 26.07 25.38 25.59 20.7M
2025-09-19 25.80 26.15 25.80 26.08 20.1M
2025-09-18 26.65 26.65 25.69 25.80 30.7M
2025-09-17 26.60 26.85 26.34 26.60 15.7M
2025-09-16 27.13 27.70 26.38 26.65 27.9M
2025-09-15 27.25 27.29 26.85 26.94 19.9M
2025-09-12 27.55 27.55 26.98 27.22 26.9M
2025-09-11 27.22 27.59 27.15 27.53 22.4M
2025-09-10 27.55 27.93 26.84 27.34 27.7M
2025-09-09 26.97 28.58 26.92 27.70 48.4M
2025-09-08 26.34 27.11 26.14 27.00 36.0M
2025-09-05 26.17 26.43 26.12 26.28 25.0M
2025-09-04 26.39 26.50 25.88 26.16 28.6M
2025-09-03 27.04 27.25 26.32 26.46 26.5M
2025-09-02 27.48 27.48 26.67 27.00 32.7M
2025-09-01 27.05 27.74 26.95 27.34 33.6M
2025-08-29 27.38 27.55 27.00 27.21 37.4M
2025-08-28 27.19 27.44 26.58 27.20 29.3M
2025-08-27 27.77 27.92 27.19 27.19 33.3M
2025-08-26 27.23 28.37 27.06 27.92 40.7M
2025-08-25 26.76 27.31 26.62 27.21 39.1M
2025-08-22 26.69 26.81 26.25 26.46 39.9M
2025-08-21 26.90 27.07 26.54 26.59 36.3M
2025-08-20 26.18 27.29 26.11 26.95 49.1M
2025-08-19 25.90 25.94 25.44 25.60 24.0M
2025-08-18 26.18 26.35 25.76 25.82 29.4M
2025-08-15 25.20 26.30 25.13 26.02 32.2M
2025-08-14 25.78 25.78 25.16 25.26 18.2M
2025-08-13 25.48 25.90 25.22 25.71 25.5M
2025-08-12 24.89 25.66 24.78 25.30 27.2M
2025-08-11 24.99 25.18 24.67 24.90 24.1M
2025-08-08 24.46 24.83 24.41 24.82 19.3M
2025-08-07 24.60 24.83 24.30 24.44 14.2M
2025-08-06 24.25 24.74 24.24 24.56 16.3M
2025-08-05 24.32 24.41 24.15 24.24 15.9M
2025-08-04 24.07 24.50 24.00 24.26 14.8M
2025-08-01 24.63 24.79 24.17 24.22 18.7M
2025-07-31 25.00 25.23 24.62 24.66 23.6M
2025-07-30 24.42 25.55 24.42 25.20 37.8M
2025-07-29 24.64 24.73 24.15 24.51 21.4M
2025-07-28 24.52 24.80 24.29 24.70 22.4M
2025-07-25 24.88 25.16 24.71 24.75 27.6M
2025-07-24 24.71 24.92 24.39 24.75 33.4M
2025-07-23 25.19 25.59 24.83 24.88 43.0M
2025-07-22 24.47 25.07 24.34 25.05 49.6M
2025-07-21 23.25 24.52 23.25 24.45 67.1M
2025-07-18 22.52 23.15 22.52 23.08 32.8M
2025-07-17 22.71 22.82 22.46 22.53 23.7M
2025-07-16 22.85 23.01 22.67 22.70 17.8M
2025-07-15 22.70 23.26 22.70 22.87 31.3M
2025-07-14 22.70 22.94 22.58 22.70 18.1M
2025-07-11 22.94 22.98 22.59 22.61 23.9M
2025-07-10 22.41 22.96 22.33 22.94 29.8M
2025-07-09 22.55 22.57 22.30 22.39 13.1M
2025-07-08 22.36 22.65 22.31 22.52 17.1M
2025-07-07 22.20 22.39 21.89 22.37 15.6M
2025-07-04 22.45 22.45 22.08 22.19 15.8M
2025-07-03 22.35 22.49 22.21 22.43 14.9M
2025-07-02 22.08 22.48 22.05 22.38 22.3M
2025-07-01 22.01 22.11 21.91 22.08 17.4M
2025-06-30 22.38 22.44 21.95 21.97 35.2M
2025-06-27 21.96 22.66 21.90 22.44 34.6M
2025-06-26 22.01 22.14 21.85 21.91 23.2M
2025-06-25 22.26 22.35 21.83 22.00 29.7M
2025-06-24 22.18 22.40 22.12 22.26 15.3M
2025-06-23 22.30 22.54 22.12 22.18 13.1M
2025-06-20 22.42 22.53 22.26 22.30 14.7M
2025-06-19 22.66 22.69 22.36 22.43 9.4M
2025-06-18 22.72 22.80 22.51 22.64 9.2M
2025-06-17 22.65 22.88 22.53 22.70 13.3M
2025-06-16 22.73 23.04 22.59 22.60 18.9M
2025-06-13 22.26 22.85 22.25 22.83 37.3M
2025-06-12 22.15 22.36 22.03 22.30 15.8M
2025-06-11 22.11 22.26 22.00 22.10 13.7M
2025-06-10 22.22 22.33 21.98 22.09 13.0M
2025-06-09 22.21 22.45 22.11 22.18 14.0M
2025-06-06 22.48 22.57 22.25 22.25 11.8M
2025-06-05 22.04 22.56 22.02 22.48 24.5M
2025-06-04 21.72 22.04 21.69 22.04 19.5M
2025-06-03 21.75 21.80 21.55 21.72 16.9M
2025-05-30 21.71 22.05 21.68 21.80 16.8M
2025-05-29 21.78 21.89 21.67 21.78 16.8M
2025-05-28 22.10 22.12 21.76 21.80 15.4M
2025-05-27 22.13 22.14 21.86 22.06 12.9M
2025-05-26 22.25 22.33 22.00 22.09 15.7M
2025-05-23 22.39 22.64 22.21 22.23 24.4M
2025-05-22 22.69 22.87 22.35 22.38 28.1M
2025-05-21 23.83 24.09 23.78 24.06 34.4M
2025-05-20 23.99 24.31 23.74 23.81 36.2M
2025-05-19 23.90 23.98 23.23 23.96 37.9M
2025-05-16 23.50 23.94 23.36 23.92 29.7M
2025-05-15 23.31 23.67 23.30 23.40 27.0M
2025-05-14 22.94 23.40 22.87 23.31 31.5M
2025-05-13 23.00 23.03 22.73 22.99 22.0M
2025-05-12 23.00 23.10 22.73 22.91 24.4M
2025-05-09 22.90 23.24 22.90 22.96 25.5M
2025-05-08 23.05 23.09 22.80 22.91 27.9M
2025-05-07 22.55 23.31 22.48 23.14 54.2M
2025-05-06 22.58 22.66 22.23 22.31 33.4M
2025-04-30 22.30 22.88 22.26 22.33 30.0M
2025-04-29 22.61 22.80 22.13 22.28 27.1M
2025-04-28 22.38 22.90 22.03 22.79 29.1M
2025-04-25 22.33 22.65 22.25 22.53 21.0M
2025-04-24 22.23 22.52 22.22 22.40 18.4M
2025-04-23 22.13 22.43 22.05 22.27 19.3M
2025-04-22 21.97 22.21 21.93 22.09 18.5M
2025-04-21 21.94 22.08 21.79 22.05 19.7M
2025-04-18 22.09 22.09 21.87 21.96 12.3M
2025-04-17 22.00 22.20 21.93 22.08 16.6M
2025-04-16 22.20 22.21 21.90 22.08 22.3M
2025-04-15 22.33 22.53 22.13 22.24 23.9M
2025-04-14 22.09 22.52 21.98 22.34 34.3M
2025-04-11 22.28 22.28 21.94 22.07 26.0M
2025-04-10 22.40 22.53 22.08 22.30 38.8M
2025-04-09 22.12 22.19 21.63 22.19 52.5M
2025-04-08 21.50 22.19 21.39 22.19 46.8M
2025-04-07 21.90 21.98 20.80 21.22 49.1M
2025-04-03 22.76 22.85 22.60 22.69 19.3M
2025-04-02 23.05 23.19 22.85 22.90 19.5M
2025-04-01 22.95 23.22 22.87 22.95 27.5M
2025-03-31 23.10 23.29 22.77 22.86 31.6M
2025-03-28 23.81 23.88 23.11 23.24 42.9M
2025-03-27 23.44 24.15 23.44 23.85 50.3M
2025-03-26 23.68 23.94 23.42 23.52 66.5M
2025-03-25 23.00 23.88 22.69 23.68 89.7M
2025-03-24 22.18 23.15 22.09 22.92 64.0M
2025-03-21 22.18 22.49 21.91 22.11 28.7M
2025-03-20 22.30 22.37 22.19 22.20 16.6M
2025-03-19 22.32 22.42 22.22 22.30 14.8M
2025-03-18 22.35 22.55 22.18 22.36 19.9M
2025-03-17 22.25 22.60 22.24 22.33 28.3M
2025-03-14 22.20 22.36 22.01 22.24 29.2M
2025-03-13 22.26 22.38 21.95 22.15 27.7M
2025-03-12 21.88 22.48 21.80 22.27 53.7M
2025-03-11 21.11 21.85 20.90 21.83 52.3M
2025-03-10 21.17 21.32 21.09 21.24 20.4M
2025-03-07 20.87 21.23 20.84 21.15 30.2M
2025-03-06 20.92 20.98 20.77 20.89 25.2M
2025-03-05 21.19 21.19 20.78 20.98 19.8M
2025-03-04 21.09 21.27 20.96 21.14 18.3M
2025-03-03 21.02 21.50 21.02 21.13 34.6M
2025-02-28 20.82 21.25 20.77 20.90 29.4M
2025-02-27 20.93 20.98 20.78 20.89 19.7M
2025-02-26 20.64 20.92 20.63 20.92 24.3M
2025-02-25 21.29 21.29 20.60 20.65 46.1M
2025-02-24 21.13 21.65 21.13 21.30 38.9M
2025-02-21 21.31 21.36 21.05 21.14 32.4M
2025-02-20 21.43 21.45 21.13 21.35 22.8M
2025-02-19 21.38 21.45 21.25 21.42 22.0M
2025-02-18 21.63 21.70 21.35 21.39 22.3M
2025-02-17 22.10 22.10 21.51 21.64 33.6M
2025-02-14 22.34 22.34 21.90 22.03 23.8M
2025-02-13 22.42 22.72 22.25 22.27 25.3M
2025-02-12 22.30 22.62 22.25 22.38 25.5M
2025-02-11 22.18 22.47 22.12 22.35 23.8M
2025-02-10 22.33 22.40 22.08 22.17 27.8M
2025-02-07 22.32 22.54 22.08 22.38 24.9M
2025-02-06 22.33 22.41 22.06 22.29 26.0M
2025-02-05 23.02 23.02 22.22 22.32 35.7M
2025-01-27 22.95 23.27 22.86 23.06 27.8M
2025-01-24 21.70 22.95 21.70 22.85 46.4M
2025-01-23 21.86 21.98 21.40 21.58 23.3M
2025-01-22 21.77 21.85 21.51 21.76 11.3M
2025-01-21 22.05 22.09 21.79 21.85 11.3M
2025-01-20 22.13 22.22 21.91 21.99 16.8M
2025-01-17 21.60 22.15 21.60 21.96 26.6M
2025-01-16 21.61 21.78 21.29 21.40 15.6M
2025-01-15 21.55 21.70 21.41 21.51 12.6M
2025-01-14 21.16 21.65 21.06 21.60 18.5M
2025-01-13 21.01 21.48 21.01 21.14 15.6M
2025-01-10 21.36 21.53 20.96 21.25 20.6M
2025-01-09 21.40 21.75 21.30 21.38 18.9M
2025-01-08 21.90 21.95 20.95 21.50 33.3M
2025-01-07 22.17 22.21 21.56 21.77 23.4M
2025-01-06 22.03 22.44 21.87 22.16 21.8M
2025-01-03 21.95 22.46 21.92 22.03 23.0M
2025-01-02 22.30 22.50 21.76 21.95 22.7M