云铝股份

sz000807 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.27

涨跌幅

-1.05%

成交量

35,448,800 股

成交额

938,670,592 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.30	26.27	26.80	26.06	-1.05%	35,448,800	938,670,592	1.02
2026-10-13	25.81	26.55	26.76	25.70	+2.31%	47,195,600	1,240,593,408	1.36
2026-10-12	26.68	25.95	26.80	25.88	-2.44%	37,951,100	996,634,816	1.09
2026-10-09	26.15	26.60	26.74	25.86	+1.14%	49,319,400	1,301,007,872	1.42
2026-10-08	26.16	26.30	26.59	25.90	+0.38%	40,036,000	1,053,978,112	1.15
2026-09-30	25.99	26.20	26.35	25.86	-1.02%	39,698,300	1,037,449,856	1.14
2026-09-29	25.35	26.47	26.62	25.05	+4.34%	68,442,600	1,773,351,680	1.97
2026-09-28	25.50	25.37	25.72	25.15	-2.54%	52,469,800	1,331,170,560	1.51
2026-09-24	26.51	26.03	26.64	25.96	-2.07%	50,361,400	1,317,793,664	1.45
2026-09-23	27.09	26.58	27.12	26.47	-1.37%	35,008,400	932,254,272	1.01
2026-09-22	26.58	26.95	27.28	26.54	+0.67%	46,616,000	1,254,830,848	1.34
2026-09-21	27.18	26.77	27.31	26.58	-2.19%	56,381,200	1,509,780,992	1.63
2026-09-18	27.36	27.37	27.50	26.96	+1.71%	57,786,100	1,576,392,448	1.67
2026-09-17	26.70	26.91	27.14	26.42	-0.92%	45,212,200	1,212,266,752	1.30
2026-09-16	27.11	27.16	27.28	26.38	+0.37%	53,349,000	1,429,588,096	1.54
2026-09-15	27.04	27.06	27.27	26.65	+0.15%	44,291,100	1,195,314,176	1.28
2026-09-14	27.02	27.02	27.28	26.88	-0.99%	41,465,300	1,121,057,408	1.20
2026-09-11	27.50	27.29	27.72	27.00	-3.67%	76,146,600	2,078,727,168	2.20
2026-09-10	29.03	28.33	29.13	28.26	-2.41%	60,629,100	1,732,149,120	1.75
2026-09-09	27.84	29.03	29.10	27.59	+5.60%	128,220,800	3,645,082,624	3.70
2026-09-08	26.95	27.49	27.60	26.91	+2.61%	69,543,000	1,899,335,424	2.01
2026-09-07	26.82	26.79	26.94	26.55	-0.59%	38,152,400	1,019,311,616	1.10
2026-09-04	27.44	26.95	27.65	26.83	-1.57%	61,573,000	1,672,571,264	1.78
2026-09-03	26.98	27.38	27.75	26.90	+3.05%	101,274,400	2,782,867,200	2.92
2026-09-02	26.93	26.57	27.22	26.14	-1.81%	56,836,900	1,508,687,488	1.64
2026-09-01	27.29	27.06	27.50	27.01	-0.18%	61,779,500	1,685,118,336	1.78
2026-08-31	26.81	27.11	27.18	26.42	-0.44%	62,079,700	1,668,736,768	1.79
2026-08-28	27.10	27.23	27.34	26.79	+2.02%	90,738,200	2,456,899,328	2.62
2026-08-27	26.28	26.69	26.77	26.17	+1.29%	63,711,500	1,692,468,224	1.84
2026-08-26	26.20	26.35	26.73	26.11	+0.84%	71,311,500	1,887,466,880	2.06

需要全历史数据与程序化访问？查看云铝股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000807 获取全部历史日线。