| 股票名称 | 代码 600096 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云天化 | 2024-04-25 四 | 20.12 | 20.26 | 20.30 | 20.60 | 19.96 | 0.20% | 1.64% | 300774 | 61273万 | 372.37 | 372.37 | 8.45 | 2 | 云天化 | 2024-04-24 三 | 19.95 | 20.06 | 20.26 | 20.27 | 19.78 | 1.00% | 1.56% | 285545 | 57214万 | 371.64 | 371.64 | 8.43 | 3 | 云天化 | 2024-04-23 二 | 20.39 | 20.67 | 20.06 | 20.56 | 20.00 | -2.95% | 2.33% | 426680 | 86332万 | 367.97 | 367.97 | 8.35 | 4 | 云天化 | 2024-04-22 一 | 21.52 | 21.52 | 20.67 | 21.65 | 20.66 | -3.95% | 3.05% | 560075 | 118023万 | 379.16 | 379.16 | 8.6 | 5 | 云天化 | 2024-04-19 五 | 20.70 | 20.82 | 21.52 | 21.87 | 20.70 | 3.36% | 4.01% | 736059 | 158303万 | 394.75 | 394.75 | 8.95 | 6 | 云天化 | 2024-04-18 四 | 20.86 | 21.05 | 20.82 | 21.33 | 20.67 | -1.09% | 1.95% | 358055 | 74950万 | 381.91 | 381.91 | 8.66 | 7 | 云天化 | 2024-04-17 三 | 20.58 | 20.54 | 21.05 | 21.10 | 20.30 | 2.48% | 2.50% | 458284 | 95005万 | 386.13 | 386.13 | 8.76 | 8 | 云天化 | 2024-04-16 二 | 20.91 | 20.95 | 20.54 | 21.50 | 20.38 | -1.96% | 3.32% | 609851 | 127066万 | 376.77 | 376.77 | 8.55 | 9 | 云天化 | 2024-04-15 一 | 20.19 | 19.35 | 20.95 | 21.00 | 19.97 | 8.27% | 4.06% | 745049 | 153361万 | 384.29 | 384.29 | 8.72 | 10 | 云天化 | 2024-04-12 五 | 19.50 | 19.40 | 19.35 | 19.56 | 19.13 | -0.26% | 0.85% | 156342 | 30257万 | 354.94 | 354.94 | 8.05 | 11 | 云天化 | 2024-04-11 四 | 19.20 | 19.36 | 19.40 | 19.63 | 18.94 | 0.21% | 1.13% | 207896 | 40159万 | 355.86 | 355.86 | 7.87 | 12 | 云天化 | 2024-04-10 三 | 19.31 | 19.29 | 19.36 | 19.68 | 19.21 | 0.36% | 1.11% | 203899 | 39603万 | 355.13 | 355.13 | 7.85 | 13 | 云天化 | 2024-04-09 二 | 19.30 | 19.39 | 19.29 | 19.48 | 19.17 | -0.52% | 1.20% | 220667 | 42559万 | 353.84 | 353.84 | 7.82 | 14 | 云天化 | 2024-04-08 一 | 19.76 | 19.80 | 19.39 | 20.20 | 19.30 | -2.07% | 2.12% | 389645 | 77242万 | 355.68 | 355.68 | 7.87 | 15 | 云天化 | 2024-04-03 三 | 19.44 | 19.46 | 19.80 | 19.93 | 19.41 | 1.75% | 1.87% | 343854 | 67775万 | 363.2 | 363.2 | 8.03 | 16 | 云天化 | 2024-04-02 二 | 19.29 | 19.31 | 19.46 | 19.59 | 19.21 | 0.78% | 1.34% | 246594 | 47983万 | 356.96 | 356.96 | 7.89 | 17 | 云天化 | 2024-04-01 一 | 18.85 | 18.98 | 19.31 | 19.40 | 18.25 | 1.74% | 1.63% | 298355 | 56880万 | 354.21 | 354.21 | 7.83 | 18 | 云天化 | 2024-03-29 五 | 18.53 | 18.53 | 18.98 | 19.00 | 18.50 | 2.43% | 0.93% | 171192 | 32256万 | 348.16 | 348.16 | 7.7 | 19 | 云天化 | 2024-03-28 四 | 18.52 | 18.49 | 18.53 | 18.79 | 18.41 | 0.22% | 0.91% | 166238 | 30904万 | 339.9 | 339.9 | 7.52 | 20 | 云天化 | 2024-03-27 三 | 18.92 | 19.03 | 18.49 | 19.10 | 18.49 | -2.84% | 1.27% | 233284 | 43685万 | 339.17 | 339.17 | 7.5 | 21 | 云天化 | 2024-03-26 二 | 19.04 | 18.69 | 19.03 | 19.24 | 18.85 | 1.82% | 1.58% | 289765 | 55200万 | 349.07 | 349.07 | 7.72 | 22 | 云天化 | 2024-03-25 一 | 18.60 | 18.50 | 18.69 | 19.09 | 18.40 | 1.03% | 1.44% | 263918 | 49793万 | 342.84 | 342.84 | 7.58 | 23 | 云天化 | 2024-03-22 五 | 19.19 | 19.12 | 18.50 | 19.20 | 18.45 | -3.24% | 1.73% | 317350 | 59252万 | 339.35 | 339.35 | 7.38 | 24 | 云天化 | 2024-03-21 四 | 19.21 | 19.20 | 19.12 | 19.32 | 19.01 | -0.42% | 0.89% | 163847 | 31360万 | 350.72 | 350.72 | 7.63 | 25 | 云天化 | 2024-03-20 三 | 19.29 | 19.40 | 19.20 | 19.40 | 19.02 | -1.03% | 1.03% | 188258 | 36129万 | 352.19 | 352.19 | 7.66 | 26 | 云天化 | 2024-03-19 二 | 19.50 | 19.49 | 19.40 | 19.69 | 19.39 | -0.46% | 0.97% | 178368 | 34850万 | 355.86 | 355.86 | 7.74 | 27 | 云天化 | 2024-03-18 一 | 19.58 | 19.62 | 19.49 | 19.60 | 19.10 | -0.66% | 1.33% | 244253 | 47276万 | 357.51 | 357.51 | 7.78 | 28 | 云天化 | 2024-03-15 五 | 19.20 | 19.19 | 19.62 | 19.62 | 18.96 | 2.24% | 1.31% | 241090 | 46619万 | 359.9 | 359.9 | 7.83 | 29 | 云天化 | 2024-03-14 四 | 19.12 | 19.21 | 19.19 | 19.40 | 19.01 | -0.10% | 0.97% | 177855 | 34083万 | 352.01 | 352.01 | 7.66 | 30 | 云天化 | 2024-03-08 五 | 19.59 | 19.49 | 19.57 | 19.89 | 19.26 | 0.41% | 1.52% | 279233 | 54431万 | 358.98 | 358.98 | 7.81 | 31 | 云天化 | 2024-03-07 四 | 19.22 | 19.30 | 19.49 | 19.94 | 19.22 | 0.98% | 2.24% | 410564 | 80667万 | 357.51 | 357.51 | 7.78 | 32 | 云天化 | 2024-03-06 三 | 19.08 | 19.06 | 19.30 | 19.50 | 18.83 | 1.26% | 2.03% | 372502 | 71740万 | 354.03 | 354.03 | 7.7 | 33 | 云天化 | 2024-03-05 二 | 18.98 | 19.08 | 19.06 | 19.19 | 18.82 | -0.10% | 1.57% | 288282 | 54836万 | 349.62 | 349.62 | 7.61 | 34 | 云天化 | 2024-03-04 一 | 18.50 | 18.68 | 19.08 | 19.12 | 18.50 | 2.14% | 2.50% | 458822 | 86649万 | 349.99 | 349.99 | 7.62 | 35 | 云天化 | 2024-03-01 五 | 18.15 | 18.24 | 18.68 | 18.88 | 18.15 | 2.41% | 2.40% | 440807 | 82098万 | 342.65 | 342.65 | 7.46 | 36 | 云天化 | 2024-02-29 四 | 17.90 | 17.91 | 18.24 | 18.24 | 17.88 | 1.84% | 1.78% | 327093 | 59199万 | 334.58 | 334.58 | 7.28 | 37 | 云天化 | 2024-02-28 三 | 18.05 | 18.03 | 17.91 | 18.48 | 17.91 | -0.67% | 2.22% | 406720 | 73986万 | 328.53 | 328.53 | 7.15 | 38 | 云天化 | 2024-02-27 二 | 18.00 | 18.06 | 18.03 | 18.05 | 17.78 | -0.17% | 1.76% | 323333 | 57893万 | 330.73 | 330.73 | 7.2 | 39 | 云天化 | 2024-02-26 一 | 18.00 | 18.14 | 18.06 | 18.26 | 17.86 | -0.44% | 1.53% | 279928 | 50623万 | 331.28 | 331.28 | 7.21 | 40 | 云天化 | 2024-02-23 五 | 18.07 | 18.06 | 18.14 | 18.35 | 17.95 | 0.44% | 1.64% | 300140 | 54468万 | 332.75 | 332.75 | 7.24 | 41 | 云天化 | 2024-02-22 四 | 17.81 | 17.91 | 18.06 | 18.10 | 17.74 | 0.84% | 1.65% | 302985 | 54289万 | 331.28 | 331.28 | 7.21 | 42 | 云天化 | 2024-02-21 三 | 17.83 | 18.07 | 17.91 | 18.28 | 17.75 | -0.89% | 2.72% | 499280 | 90259万 | 328.53 | 328.53 | 7.15 | 43 | 云天化 | 2024-02-20 二 | 17.30 | 17.22 | 18.07 | 18.18 | 17.15 | 4.94% | 3.16% | 580040 | 103399万 | 331.46 | 331.46 | 7.21 | 44 | 云天化 | 2024-02-19 一 | 17.00 | 16.95 | 17.22 | 17.25 | 16.78 | 1.59% | 1.96% | 359473 | 61343万 | 315.87 | 315.87 | 6.87 | 45 | 云天化 | 2024-02-08 四 | 17.31 | 17.29 | 16.95 | 17.95 | 16.91 | -1.97% | 2.65% | 486929 | 84688万 | 310.92 | 310.92 | 6.77 | 46 | 云天化 | 2024-02-07 三 | 16.45 | 16.50 | 17.29 | 17.40 | 16.42 | 4.79% | 2.71% | 497234 | 85114万 | 317.16 | 317.16 | 6.9 | 47 | 云天化 | 2024-02-06 二 | 15.26 | 15.59 | 16.50 | 16.59 | 15.26 | 5.84% | 2.00% | 366373 | 58994万 | 302.66 | 302.66 | 6.59 | 48 | 云天化 | 2024-02-05 一 | 15.38 | 15.46 | 15.59 | 15.88 | 14.69 | 0.84% | 2.09% | 383691 | 58902万 | 285.97 | 285.97 | 6.22 | 49 | 云天化 | 2024-02-02 五 | 15.78 | 15.79 | 15.46 | 15.88 | 15.00 | -2.09% | 1.28% | 234006 | 36225万 | 283.59 | 283.59 | 6.17 | 50 | 云天化 | 2024-02-01 四 | 15.71 | 15.76 | 15.79 | 16.02 | 15.65 | 0.19% | 1.00% | 183538 | 29120万 | 289.64 | 289.64 | 6.3 | 51 | 云天化 | 2024-01-31 三 | 15.92 | 15.91 | 15.76 | 16.11 | 15.62 | -0.94% | 1.49% | 272776 | 43318万 | 289.09 | 289.09 | 6.29 | 52 | 云天化 | 2024-01-30 二 | 15.58 | 15.59 | 15.91 | 16.35 | 15.44 | 2.05% | 1.97% | 361794 | 58046万 | 291.84 | 291.84 | 6.35 | 53 | 云天化 | 2024-01-29 一 | 15.55 | 15.59 | 15.59 | 15.79 | 15.50 | 0.00% | 0.94% | 172412 | 26973万 | 285.97 | 285.97 | 6.22 | 54 | 云天化 | 2024-01-26 五 | 15.50 | 15.65 | 15.59 | 15.76 | 15.48 | -0.38% | 0.73% | 133251 | 20796万 | 285.97 | 285.97 | 6.22 | 55 | 云天化 | 2024-01-25 四 | 15.32 | 15.32 | 15.65 | 15.65 | 15.28 | 2.15% | 1.03% | 189285 | 29356万 | 287.07 | 287.07 | 6.25 | 56 | 云天化 | 2024-01-24 三 | 15.12 | 15.04 | 15.32 | 15.44 | 14.81 | 1.86% | 1.00% | 182795 | 27744万 | 281.02 | 281.02 | 6.12 | 57 | 云天化 | 2024-01-23 二 | 14.56 | 14.61 | 15.04 | 15.13 | 14.35 | 2.94% | 0.98% | 179270 | 26599万 | 275.88 | 275.88 | 6 | 58 | 云天化 | 2024-01-22 一 | 15.36 | 15.46 | 14.61 | 15.38 | 14.55 | -5.50% | 1.48% | 271795 | 40572万 | 268 | 268 | 5.83 | 59 | 云天化 | 2024-01-19 五 | 15.70 | 15.70 | 15.46 | 15.95 | 15.44 | -1.53% | 0.65% | 119209 | 18634万 | 283.59 | 283.59 | 6.17 | 60 | 云天化 | 2024-01-18 四 | 15.56 | 15.69 | 15.70 | 15.74 | 15.17 | 0.06% | 1.16% | 213177 | 32941万 | 287.99 | 287.99 | 6.27 | 61 | 云天化 | 2024-01-17 三 | 15.87 | 15.88 | 15.69 | 16.00 | 15.69 | -1.20% | 0.84% | 153820 | 24429万 | 287.81 | 287.81 | 6.26 | 62 | 云天化 | 2024-01-16 二 | 15.99 | 16.01 | 15.88 | 15.99 | 15.59 | -0.81% | 1.07% | 195602 | 30840万 | 291.29 | 291.29 | 6.34 | 63 | 云天化 | 2024-01-15 一 | 16.10 | 16.18 | 16.01 | 16.28 | 16.00 | -1.05% | 0.90% | 165287 | 26634万 | 293.68 | 293.68 | 6.39 | 64 | 云天化 | 2024-01-12 五 | 15.84 | 15.91 | 16.18 | 16.38 | 15.81 | 1.70% | 1.59% | 277011 | 44845万 | 282.23 | 296.79 | 6.46 | 65 | 云天化 | 2024-01-11 四 | 15.81 | 15.96 | 15.91 | 16.05 | 15.72 | -0.31% | 1.20% | 208495 | 33093万 | 277.52 | 291.84 | 6.35 | 66 | 云天化 | 2024-01-10 三 | 15.99 | 16.04 | 15.96 | 16.22 | 15.92 | -0.50% | 1.02% | 177332 | 28483万 | 278.39 | 292.76 | 6.37 | 67 | 云天化 | 2024-01-09 二 | 15.95 | 16.07 | 16.04 | 16.30 | 15.76 | -0.19% | 1.61% | 280621 | 45005万 | 279.79 | 294.23 | 6.4 | 68 | 云天化 | 2024-01-08 一 | 16.05 | 16.10 | 16.07 | 16.34 | 15.86 | -0.19% | 1.72% | 299560 | 48260万 | 280.31 | 294.78 | 6.41 | 69 | 云天化 | 2024-01-05 五 | 16.14 | 16.33 | 16.10 | 16.43 | 16.01 | -1.41% | 1.92% | 334553 | 54144万 | 280.84 | 295.33 | 6.43 | 70 | 云天化 | 2024-01-04 四 | 16.25 | 16.26 | 16.33 | 16.69 | 16.25 | 0.43% | 2.69% | 468914 | 77202万 | 284.85 | 299.55 | 6.52 | 71 | 云天化 | 2024-01-03 三 | 15.80 | 15.79 | 16.26 | 16.78 | 15.70 | 2.98% | 3.29% | 573083 | 93379万 | 283.63 | 298.26 | 6.49 | 72 | 云天化 | 2024-01-02 二 | 15.62 | 15.60 | 15.79 | 15.92 | 15.52 | 1.22% | 1.22% | 212948 | 33577万 | 275.43 | 289.64 | 6.3 | 73 | 云天化 | 2023-12-29 五 | 15.50 | 15.57 | 15.60 | 15.80 | 15.40 | 0.19% | 1.19% | 207636 | 32433万 | 272.12 | 286.16 | 6.23 | 74 | 云天化 | 2023-12-28 四 | 15.28 | 15.32 | 15.57 | 15.64 | 15.24 | 1.63% | 1.42% | 247209 | 38302万 | 271.59 | 285.6 | 6.22 | 75 | 云天化 | 2023-12-27 三 | 15.21 | 15.44 | 15.32 | 15.44 | 15.02 | -0.78% | 1.63% | 284974 | 43392万 | 267.23 | 281.02 | 6.12 | 76 | 云天化 | 2023-12-26 二 | 14.92 | 15.01 | 15.44 | 15.82 | 14.92 | 2.86% | 2.43% | 424389 | 65853万 | 269.32 | 283.22 | 6.16 | 77 | 云天化 | 2023-12-25 一 | 14.92 | 14.93 | 15.01 | 15.05 | 14.71 | 0.54% | 0.98% | 171540 | 25602万 | 261.82 | 275.33 | 5.99 | 78 | 云天化 | 2023-12-22 五 | 14.41 | 14.38 | 14.93 | 15.06 | 14.23 | 3.82% | 1.83% | 318600 | 47019万 | 260.43 | 273.87 | 5.96 | 79 | 云天化 | 2023-12-21 四 | 14.11 | 14.22 | 14.38 | 14.38 | 14.09 | 1.13% | 0.77% | 134066 | 19124万 | 250.83 | 263.78 | 5.74 | 80 | 云天化 | 2023-12-20 三 | 14.21 | 14.22 | 14.22 | 14.35 | 14.17 | 0.00% | 0.51% | 88695 | 12644万 | 248.04 | 260.84 | 5.68 | 81 | 云天化 | 2023-12-19 二 | 14.16 | 14.20 | 14.22 | 14.33 | 14.10 | 0.14% | 0.61% | 105967 | 15060万 | 248.04 | 260.84 | 5.68 | 82 | 云天化 | 2023-12-18 一 | 14.51 | 14.60 | 14.20 | 14.59 | 14.16 | -2.74% | 1.19% | 206816 | 29548万 | 247.69 | 260.47 | 5.67 | 83 | 云天化 | 2023-12-15 五 | 14.83 | 14.81 | 14.60 | 15.04 | 14.60 | -1.42% | 0.99% | 172323 | 25462万 | 254.67 | 267.81 | 5.83 | 84 | 云天化 | 2023-12-14 四 | 15.14 | 15.07 | 14.81 | 15.22 | 14.81 | -1.73% | 0.87% | 151964 | 22755万 | 258.34 | 271.66 | 5.91 | 85 | 云天化 | 2023-12-13 三 | 15.35 | 15.37 | 15.07 | 15.35 | 15.03 | -1.95% | 0.74% | 128461 | 19453万 | 262.87 | 276.43 | 6.02 | 86 | 云天化 | 2023-12-12 二 | 15.40 | 15.45 | 15.37 | 15.43 | 15.26 | -0.52% | 0.53% | 91941 | 14102万 | 268.1 | 281.94 | 6.14 | 87 | 云天化 | 2023-12-11 一 | 15.31 | 15.47 | 15.45 | 15.50 | 15.16 | -0.13% | 0.82% | 143218 | 21897万 | 269.5 | 283.4 | 6.17 | 88 | 云天化 | 2023-12-08 五 | 15.56 | 15.56 | 15.47 | 15.65 | 15.47 | -0.58% | 0.59% | 103236 | 16043万 | 269.85 | 283.77 | 6.18 | 89 | 云天化 | 2023-12-07 四 | 15.71 | 15.79 | 15.56 | 15.77 | 15.45 | -1.46% | 0.85% | 147651 | 22938万 | 271.42 | 285.42 | 6.21 | 90 | 云天化 | 2023-12-06 三 | 15.60 | 15.71 | 15.79 | 16.01 | 15.60 | 0.51% | 0.76% | 132042 | 20968万 | 275.43 | 289.64 | 6.3 | 91 | 云天化 | 2023-12-05 二 | 15.96 | 15.95 | 15.71 | 16.09 | 15.70 | -1.50% | 0.76% | 133405 | 21177万 | 274.03 | 288.17 | 6.27 | 92 | 云天化 | 2023-12-04 一 | 15.90 | 15.71 | 15.95 | 16.17 | 15.89 | 1.53% | 1.14% | 198067 | 31754万 | 278.22 | 292.58 | 6.37 | 93 | 云天化 | 2023-12-01 五 | 15.72 | 15.72 | 15.71 | 15.78 | 15.53 | -0.06% | 0.74% | 128275 | 20083万 | 274.03 | 288.17 | 6.27 | 94 | 云天化 | 2023-11-30 四 | 15.90 | 15.90 | 15.72 | 15.90 | 15.67 | -1.13% | 0.60% | 104794 | 16523万 | 274.21 | 288.36 | 6.28 | 95 | 云天化 | 2023-11-29 三 | 15.95 | 15.97 | 15.90 | 16.13 | 15.85 | -0.44% | 0.57% | 99720 | 15927万 | 277.35 | 291.66 | 6.35 | 96 | 云天化 | 2023-11-28 二 | 15.82 | 15.88 | 15.97 | 15.99 | 15.71 | 0.57% | 0.51% | 89085 | 14165万 | 278.57 | 292.94 | 6.37 | 97 | 云天化 | 2023-11-24 五 | 16.13 | 16.19 | 16.06 | 16.22 | 16.01 | -0.80% | 0.55% | 95703 | 15409万 | 280.14 | 294.59 | 6.41 | 98 | 云天化 | 2023-11-23 四 | 16.14 | 16.15 | 16.19 | 16.19 | 16.05 | 0.25% | 0.53% | 92008 | 14847万 | 282.41 | 296.98 | 6.46 | 99 | 云天化 | 2023-11-22 三 | 16.31 | 16.34 | 16.15 | 16.35 | 16.13 | -1.16% | 0.67% | 116738 | 18912万 | 281.71 | 296.24 | 6.45 | 100 | 云天化 | 2023-11-21 二 | 16.25 | 16.24 | 16.34 | 16.60 | 16.25 | 0.62% | 0.95% | 166404 | 27375万 | 285.02 | 299.73 | 6.52 | 101 | 云天化 | 2023-11-20 一 | 16.34 | 16.33 | 16.24 | 16.39 | 16.13 | -0.55% | 0.81% | 140987 | 22893万 | 283.28 | 297.89 | 6.48 | 102 | 云天化 | 2023-11-17 五 | 16.33 | 16.43 | 16.33 | 16.49 | 16.31 | -0.61% | 0.49% | 86157 | 14105万 | 284.85 | 299.55 | 6.52 | 103 | 云天化 | 2023-11-16 四 | 16.56 | 16.58 | 16.43 | 16.56 | 16.32 | -0.90% | 0.61% | 106234 | 17434万 | 286.59 | 301.38 | 6.56 | 104 | 云天化 | 2023-11-15 三 | 16.58 | 16.45 | 16.58 | 16.68 | 16.48 | 0.79% | 0.80% | 140273 | 23257万 | 289.21 | 304.13 | 6.62 | 105 | 云天化 | 2023-11-14 二 | 16.65 | 16.64 | 16.45 | 16.67 | 16.41 | -1.14% | 0.87% | 152512 | 25172万 | 286.94 | 301.75 | 6.57 | 106 | 云天化 | 2023-11-13 一 | 16.70 | 16.66 | 16.64 | 16.77 | 16.55 | -0.12% | 0.67% | 117030 | 19456万 | 290.26 | 305.23 | 6.64 | 107 | 云天化 | 2023-11-10 五 | 16.71 | 16.76 | 16.66 | 16.81 | 16.58 | -0.60% | 0.52% | 90872 | 15165万 | 290.61 | 305.6 | 6.65 | 108 | 云天化 | 2023-11-09 四 | 16.73 | 16.66 | 16.76 | 16.90 | 16.62 | 0.60% | 0.78% | 136135 | 22834万 | 292.35 | 307.43 | 6.69 | 109 | 云天化 | 2023-11-08 三 | 16.74 | 16.82 | 16.66 | 16.82 | 16.53 | -0.95% | 0.77% | 133999 | 22319万 | 290.61 | 305.6 | 6.65 | 110 | 云天化 | 2023-11-07 二 | 16.86 | 16.86 | 16.82 | 16.90 | 16.71 | -0.24% | 0.73% | 127743 | 21482万 | 293.4 | 308.53 | 6.71 | 111 | 云天化 | 2023-11-03 五 | 16.67 | 16.56 | 16.78 | 16.83 | 16.61 | 1.33% | 0.65% | 114043 | 19107万 | 292.7 | 307.8 | 6.7 | 112 | 云天化 | 2023-11-02 四 | 16.65 | 16.66 | 16.56 | 16.73 | 16.51 | -0.60% | 0.62% | 108475 | 18033万 | 288.86 | 303.76 | 6.61 | 113 | 云天化 | 2023-11-01 三 | 16.67 | 16.65 | 16.66 | 16.73 | 16.51 | 0.06% | 0.51% | 89369 | 14864万 | 290.61 | 305.6 | 6.65 | 114 | 云天化 | 2023-10-31 二 | 16.57 | 16.59 | 16.65 | 16.68 | 16.40 | 0.36% | 0.82% | 143266 | 23725万 | 290.43 | 305.42 | 6.65 | 115 | 云天化 | 2023-10-30 一 | 16.20 | 16.17 | 16.59 | 16.69 | 16.19 | 2.60% | 1.19% | 208282 | 34375万 | 289.38 | 304.32 | 6.62 | 116 | 云天化 | 2023-10-27 五 | 15.86 | 15.94 | 16.17 | 16.26 | 15.73 | 1.44% | 0.86% | 149899 | 24189万 | 282.06 | 296.61 | 5.67 | 117 | 云天化 | 2023-10-26 四 | 15.94 | 16.00 | 15.94 | 15.94 | 15.70 | -0.38% | 0.54% | 94952 | 15005万 | 278.05 | 292.39 | 5.59 | 118 | 云天化 | 2023-10-25 三 | 15.93 | 15.77 | 16.00 | 16.15 | 15.87 | 1.46% | 0.64% | 112080 | 17972万 | 279.09 | 293.49 | 5.61 | 119 | 云天化 | 2023-10-24 二 | 15.67 | 15.61 | 15.77 | 15.95 | 15.65 | 1.02% | 0.61% | 106081 | 16747万 | 275.08 | 289.27 | 5.53 | 120 | 云天化 | 2023-10-23 一 | 16.16 | 16.16 | 15.61 | 16.16 | 15.53 | -3.40% | 0.65% | 113966 | 17980万 | 272.29 | 286.34 | 5.47 | 121 | 云天化 | 2023-10-20 五 | 16.00 | 16.20 | 16.16 | 16.33 | 16.00 | -0.25% | 0.49% | 85397 | 13802万 | 281.88 | 296.43 | 5.66 | 122 | 云天化 | 2023-10-19 四 | 16.40 | 16.52 | 16.20 | 16.49 | 16.15 | -1.94% | 0.70% | 121237 | 19722万 | 282.58 | 297.16 | 5.68 | 123 | 云天化 | 2023-10-18 三 | 16.63 | 16.67 | 16.52 | 16.64 | 16.45 | -0.90% | 0.44% | 76318 | 12592万 | 288.16 | 303.03 | 5.79 | 124 | 云天化 | 2023-10-17 二 | 16.71 | 16.70 | 16.67 | 16.77 | 16.58 | -0.18% | 0.42% | 73778 | 12294万 | 290.78 | 305.78 | 5.84 | 125 | 云天化 | 2023-10-16 一 | 16.96 | 16.94 | 16.70 | 16.97 | 16.66 | -1.42% | 0.57% | 99802 | 16692万 | 291.3 | 306.33 | 5.85 | 126 | 云天化 | 2023-10-13 五 | 17.07 | 17.15 | 16.94 | 17.07 | 16.78 | -1.22% | 0.60% | 104275 | 17622万 | 295.49 | 310.74 | 5.94 | 127 | 云天化 | 2023-10-12 四 | 16.93 | 16.84 | 17.15 | 17.22 | 16.90 | 1.84% | 0.91% | 158592 | 27129万 | 299.15 | 314.59 | 6.01 | 128 | 云天化 | 2023-10-11 三 | 16.96 | 17.00 | 16.84 | 17.07 | 16.77 | -0.94% | 0.57% | 98670 | 16679万 | 293.74 | 308.9 | 5.9 | 129 | 云天化 | 2023-10-10 二 | 17.10 | 17.01 | 17.00 | 17.24 | 16.95 | -0.06% | 0.50% | 86441 | 14756万 | 296.54 | 311.84 | 5.96 | 130 | 云天化 | 2023-10-09 一 | 17.05 | 17.09 | 17.01 | 17.15 | 16.93 | -0.47% | 0.42% | 73988 | 12585万 | 296.71 | 312.02 | 5.96 | 131 | 云天化 | 2023-09-28 四 | 17.09 | 17.12 | 17.09 | 17.21 | 17.02 | -0.18% | 0.56% | 97379 | 16645万 | 298.11 | 313.49 | 5.99 | 132 | 云天化 | 2023-09-27 三 | 17.17 | 17.19 | 17.12 | 17.46 | 17.09 | -0.41% | 0.75% | 130556 | 22497万 | 298.63 | 314.04 | 6 | 133 | 云天化 | 2023-09-26 二 | 17.37 | 17.38 | 17.19 | 17.41 | 17.19 | -1.09% | 0.55% | 95358 | 16476万 | 299.85 | 315.32 | 6.03 | 134 | 云天化 | 2023-09-25 一 | 17.56 | 17.68 | 17.38 | 17.65 | 17.28 | -1.70% | 0.71% | 124269 | 21678万 | 303.16 | 318.81 | 6.09 | 135 | 云天化 | 2023-09-22 五 | 17.52 | 17.57 | 17.68 | 17.69 | 17.42 | 0.63% | 0.68% | 118983 | 20887万 | 308.4 | 324.31 | 6.2 | 136 | 云天化 | 2023-09-21 四 | 17.43 | 17.52 | 17.57 | 17.65 | 17.35 | 0.29% | 0.70% | 122439 | 21483万 | 306.48 | 322.29 | 6.16 | 137 | 云天化 | 2023-09-20 三 | 17.52 | 17.55 | 17.52 | 17.56 | 17.42 | -0.17% | 0.49% | 86166 | 15075万 | 305.61 | 321.37 | 6.14 | 138 | 云天化 | 2023-09-19 二 | 17.54 | 17.62 | 17.55 | 17.74 | 17.50 | -0.40% | 0.46% | 81038 | 14240万 | 306.13 | 321.92 | 6.15 | 139 | 云天化 | 2023-09-18 一 | 17.30 | 17.42 | 17.62 | 17.66 | 17.15 | 1.15% | 0.87% | 151051 | 26418万 | 307.35 | 323.21 | 6.18 | 140 | 云天化 | 2023-09-15 五 | 17.68 | 17.58 | 17.42 | 17.75 | 17.37 | -0.91% | 0.65% | 113070 | 19761万 | 303.86 | 319.54 | 6.11 | 141 | 云天化 | 2023-09-14 四 | 17.65 | 17.73 | 17.58 | 17.79 | 17.51 | -0.85% | 0.53% | 92653 | 16322万 | 306.65 | 322.47 | 6.16 | 142 | 云天化 | 2023-09-13 三 | 17.79 | 17.87 | 17.73 | 17.88 | 17.62 | -0.78% | 0.71% | 123160 | 21821万 | 309.27 | 325.23 | 6.21 | 143 | 云天化 | 2023-09-12 二 | 17.91 | 17.78 | 17.87 | 17.94 | 17.70 | 0.51% | 0.91% | 158793 | 28345万 | 311.71 | 327.79 | 6.26 | 144 | 云天化 | 2023-09-11 一 | 17.85 | 17.34 | 17.78 | 18.25 | 17.69 | 2.54% | 2.22% | 387189 | 69644万 | 310.14 | 326.14 | 6.23 | 145 | 云天化 | 2023-09-08 五 | 17.47 | 17.56 | 17.34 | 17.60 | 17.31 | -1.25% | 0.69% | 120215 | 20949万 | 302.47 | 318.07 | 6.08 | 146 | 云天化 | 2023-09-07 四 | 17.69 | 17.76 | 17.56 | 17.93 | 17.55 | -1.13% | 0.85% | 148495 | 26276万 | 306.3 | 322.11 | 6.16 | 147 | 云天化 | 2023-09-06 三 | 17.72 | 17.80 | 17.76 | 17.80 | 17.58 | -0.22% | 0.81% | 141774 | 25067万 | 309.79 | 325.78 | 6.23 | 148 | 云天化 | 2023-09-05 二 | 17.92 | 17.93 | 17.80 | 17.92 | 17.69 | -0.73% | 1.12% | 195500 | 34745万 | 310.49 | 326.51 | 6.24 | 149 | 云天化 | 2023-09-04 一 | 17.55 | 17.51 | 17.93 | 18.09 | 17.48 | 2.40% | 1.80% | 313405 | 56004万 | 312.76 | 328.9 | 6.28 | 150 | 云天化 | 2023-09-01 五 | 17.23 | 17.24 | 17.51 | 17.65 | 17.17 | 1.57% | 1.24% | 216766 | 37917万 | 305.43 | 321.19 | 6.14 | 151 | 云天化 | 2023-08-31 四 | 17.20 | 17.18 | 17.24 | 17.28 | 17.01 | 0.35% | 0.91% | 158998 | 27322万 | 300.72 | 316.24 | 6.04 | 152 | 云天化 | 2023-08-30 三 | 17.10 | 17.19 | 17.18 | 17.25 | 17.07 | -0.06% | 0.83% | 144657 | 24841万 | 299.68 | 315.14 | 6.02 | 153 | 云天化 | 2023-08-29 二 | 16.87 | 16.93 | 17.19 | 17.30 | 16.77 | 1.54% | 1.50% | 260895 | 44574万 | 299.85 | 315.32 | 6.03 | 154 | 云天化 | 2023-08-28 一 | 17.07 | 16.41 | 16.93 | 17.35 | 16.88 | 3.17% | 2.08% | 362113 | 61880万 | 295.31 | 310.55 | 5.93 | 155 | 云天化 | 2023-08-25 五 | 16.68 | 16.74 | 16.41 | 16.74 | 16.36 | -1.97% | 0.88% | 153435 | 25324万 | 286.24 | 301.01 | 5.06 | 156 | 云天化 | 2023-08-23 三 | 16.93 | 16.73 | 16.75 | 16.99 | 16.63 | 0.12% | 0.84% | 147176 | 24753万 | 292.18 | 307.25 | 5.17 | 157 | 云天化 | 2023-08-22 二 | 16.90 | 16.80 | 16.73 | 16.95 | 16.42 | -0.42% | 0.91% | 158302 | 26388万 | 291.83 | 306.88 | 5.16 |
|
行情刷新 | 流通股东
|