云铝股份

- 000807

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
市值:-亿元 流通:- 成交:-手 换手:-
云铝股份(000807)季度历史交易
日期
开盘价
最高价
收盘价
最低价
交易量(股)
交易金额(元)
5.290
5.450
5.400
5.240
54481955
291577748
5.250
5.350
5.220
5.180
37136474
195612579
5.150
5.280
5.200
5.130
30909389
161221489
5.010
5.200
5.180
4.990
28205224
143714435
5.120
5.120
5.040
5.010
23930762
120711832
5.210
5.350
5.170
5.150
33354375
175095522
5.150
5.230
5.210
5.060
29633301
152714101
5.050
5.120
5.070
5.020
15332639
77735602
5.080
5.150
5.080
5.040
21334603
108469936
5.270
5.290
5.030
5.020
36343545
186768282
5.270
5.370
5.290
5.220
23793910
126280459
5.260
5.340
5.270
5.210
24719692
130457899
5.420
5.460
5.280
5.260
32798439
176119276
5.400
5.510
5.470
5.370
31053793
169282393
5.420
5.470
5.450
5.290
33467874
180551616
5.500
5.540
5.440
5.410
45773454
250028238
5.650
5.720
5.600
5.540
63250445
356364307
5.650
5.780
5.570
5.550
80575391
455723194
5.300
5.790
5.710
5.300
119800734
667013362
5.360
5.450
5.340
5.310
56444974
303693462
5.140
5.290
5.250
5.090
44377970
232049816
5.200
5.210
5.150
5.090
28613163
147167084
5.210
5.270
5.180
5.160
33131937
172567558
5.090
5.290
5.210
5.090
51567409
268365416
4.980
5.080
5.070
4.930
21588614
108225452
5.100
5.140
4.970
4.960
23910974
120653283
4.930
5.120
5.050
4.850
37146260
185130175
5.280
5.310
5.080
5.070
41695317
215334152
5.230
5.350
5.320
5.220
28365174
150112089
5.260
5.290
5.290
5.160
40132965
209835069
5.280
5.360
5.310
5.240
44680860
236678032
5.450
5.560
5.360
5.350
98291082
534622991
5.090
5.390
5.210
5.070
64815449
338639479
4.890
5.200
5.150
4.800
54516188
274164148
4.960
5.070
4.900
4.820
37415421
184503451
4.930
5.110
4.960
4.890
46771710
234191638
5.200
5.210
4.930
4.760
77898711
386251635
5.550
5.570
5.260
5.250
69989095
375146979
5.490
5.550
5.510
5.420
34903048
191087020
5.460
5.590
5.460
5.410
47853600
263171163
5.490
5.560
5.440
5.420
50994342
280037215
5.580
5.630
5.500
5.460
60498740
334440011
5.680
5.800
5.570
5.540
123639781
695627675
5.150
5.700
5.700
5.150
167604577
928136539
4.800
5.270
5.180
4.750
87863615
443042151
4.720
4.820
4.790
4.570
33668537
157877874
4.820
4.850
4.710
4.680
23861757
113906318
4.840
4.920
4.800
4.790
23048633
111726551
4.870
4.880
4.850
4.760
22522129
108864105
4.910
4.930
4.850
4.810
31120839
150875980
4.890
4.990
4.950
4.830
40014277
196314997
4.800
4.950
4.910
4.740
38621609
188116639
4.720
4.900
4.750
4.670
32659686
155666669
4.860
4.960
4.910
4.840
28795484
140954017
4.770
4.880
4.850
4.750
27015678
130598069
4.690
4.830
4.730
4.610
33869119
160288933
5.010
5.030
4.670
4.670
44988963
218203214
5.060
5.140
5.010
4.980
34597066
175654330
4.960
5.080
5.070
4.860
34597341
172349274
5.190
5.230
4.940
4.850
36040570
181705885