云铝股份（000807）历史行情

以下为云铝股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.990	26.200	26.350	25.860	-0.270	-1.020%	3,969.84万	10.37亿	1.145%
2026-10-01	25.990	26.200	26.350	25.860	-0.270	-1.020%	3,969.84万	10.37亿	1.145%
2026-09-30	25.990	26.200	26.350	25.860	-0.270	-1.020%	39.70万	0.00亿	0.000%
2026-09-29	25.350	26.470	26.620	25.050	1.100	4.336%	68.44万	0.00亿	0.000%
2026-09-28	25.500	25.370	25.720	25.150	-0.660	-2.536%	52.47万	0.00亿	0.000%
2026-09-27	26.510	26.030	26.640	25.960	-0.550	-2.069%	5,036.15万	13.18亿	1.452%
2026-09-24	26.510	26.030	26.640	25.960	-0.550	-2.069%	50.36万	0.00亿	0.000%
2026-09-23	27.090	26.580	27.120	26.470	-0.370	-1.373%	35.01万	0.00亿	0.000%
2026-09-22	26.580	26.950	27.280	26.540	0.180	0.672%	46.62万	0.00亿	0.000%
2026-09-21	27.180	26.770	27.310	26.580	-0.600	-2.192%	56.38万	0.00亿	0.000%
2026-09-18	27.360	27.370	27.500	26.960	0.460	1.709%	57.79万	0.00亿	0.000%
2026-09-17	26.700	26.910	27.140	26.420	-0.250	-0.920%	45.21万	0.00亿	0.000%
2026-09-16	27.110	27.160	27.280	26.380	0.100	0.370%	53.35万	0.00亿	0.000%
2026-09-15	27.040	27.060	27.270	26.650	0.040	0.148%	44.29万	0.00亿	0.000%
2026-09-14	27.020	27.020	27.280	26.880	-0.270	-0.989%	41.47万	0.00亿	0.000%
2026-09-11	27.500	27.290	27.720	27.000	-1.040	-3.671%	76.15万	0.00亿	0.000%
2026-09-10	29.030	28.330	29.130	28.260	-0.700	-2.411%	60.63万	0.00亿	0.000%
2026-09-09	27.840	29.030	29.100	27.590	1.540	5.602%	128.22万	0.00亿	0.000%
2026-09-08	26.950	27.490	27.600	26.910	0.700	2.613%	69.54万	0.00亿	0.000%
2026-09-07	26.820	26.790	26.940	26.550	-0.160	-0.594%	38.15万	0.00亿	0.000%
2026-09-04	27.440	26.950	27.650	26.830	-0.430	-1.570%	61.57万	0.00亿	0.000%
2026-09-03	26.980	27.380	27.750	26.900	0.810	3.049%	101.27万	0.00亿	0.000%
2026-09-02	26.930	26.570	27.220	26.140	-0.490	-1.811%	56.84万	0.00亿	0.000%
2026-09-01	27.290	27.060	27.500	27.010	-0.050	-0.184%	61.78万	0.00亿	0.000%
2026-08-31	26.810	27.110	27.180	26.420	-0.120	-0.441%	62.08万	0.00亿	0.000%
2026-08-28	27.100	27.230	27.340	26.790	0.540	2.023%	90.74万	0.00亿	0.000%
2026-08-27	26.280	26.690	26.770	26.170	0.340	1.290%	63.71万	0.00亿	0.000%
2026-08-26	26.200	26.350	26.730	26.110	0.220	0.842%	71.31万	0.00亿	0.000%
2026-08-25	26.160	26.130	26.350	25.770	-0.160	-0.609%	44.14万	0.00亿	0.000%
2026-08-24	26.280	26.290	26.380	25.880	0.410	1.584%	58.91万	0.00亿	0.000%
2026-08-21	25.470	25.880	25.950	25.170	0.620	2.454%	65.05万	0.00亿	0.000%
2026-08-20	26.280	25.260	26.670	25.110	-0.700	-2.696%	85.31万	0.00亿	0.000%
2026-08-19	25.990	25.960	26.300	25.690	-0.610	-2.296%	50.06万	0.00亿	0.000%
2026-08-18	26.430	26.570	26.840	26.310	-0.140	-0.524%	46.53万	0.00亿	0.000%
2026-08-17	26.110	26.710	26.770	25.910	0.800	3.088%	71.16万	0.00亿	0.000%
2026-08-14	25.540	25.910	25.980	25.440	0.020	0.077%	59.09万	0.00亿	0.000%
2026-08-13	26.900	25.890	27.060	25.830	-1.550	-5.649%	136.94万	0.00亿	0.000%
2026-08-12	27.980	27.440	28.460	27.290	0.210	0.771%	114.62万	0.00亿	0.000%
2026-08-11	28.130	27.230	28.990	27.160	-0.620	-2.226%	120.03万	0.00亿	0.000%
2026-08-10	27.500	27.850	28.160	27.370	0.720	2.654%	90.30万	0.00亿	0.000%
2026-08-07	26.720	27.130	27.560	26.680	0.470	1.763%	85.00万	0.00亿	0.000%
2026-08-06	26.880	26.660	27.090	26.110	-0.160	-0.597%	86.33万	0.00亿	0.000%
2026-08-05	25.720	26.820	26.880	25.450	0.800	3.075%	103.04万	0.00亿	0.000%
2026-08-04	25.950	26.020	26.450	25.700	0.340	1.324%	88.06万	0.00亿	0.000%
2026-08-03	26.270	25.680	26.300	25.450	-0.940	-3.531%	92.18万	0.00亿	0.000%
2026-07-31	26.400	26.620	27.190	26.230	0.120	0.453%	111.43万	0.00亿	0.000%
2026-07-30	26.530	26.500	27.570	26.500	0.350	1.338%	94.36万	0.00亿	0.000%
2026-07-29	25.780	26.150	26.400	25.770	0.550	2.148%	66.30万	0.00亿	0.000%
2026-07-28	25.160	25.600	25.750	24.940	-0.020	-0.078%	52.18万	0.00亿	0.000%
2026-07-27	25.470	25.620	25.770	25.110	0.220	0.866%	59.04万	0.00亿	0.000%
2026-07-24	26.160	25.400	26.410	25.280	-1.470	-5.471%	93.51万	0.00亿	0.000%
2026-07-23	25.880	26.870	27.610	25.330	1.290	5.043%	128.81万	0.00亿	0.000%
2026-07-22	25.090	25.580	25.900	24.810	0.400	1.589%	96.18万	0.00亿	0.000%
2026-07-21	25.760	25.180	25.880	24.480	-0.840	-3.228%	123.43万	0.00亿	0.000%
2026-07-20	25.450	26.020	26.650	25.020	0.900	3.583%	113.53万	0.00亿	0.000%
2026-07-17	25.370	25.120	25.460	24.680	-0.250	-0.985%	92.99万	0.00亿	0.000%
2026-07-16	25.600	25.370	26.430	25.330	-0.730	-2.797%	107.61万	0.00亿	0.000%
2026-07-15	25.100	26.100	26.530	24.650	1.120	4.484%	160.80万	0.00亿	0.000%
2026-07-14	23.480	24.980	25.340	22.900	1.920	8.326%	195.75万	0.00亿	0.000%
2026-07-13	22.750	23.060	23.270	22.550	-0.090	-0.389%	92.43万	0.00亿	0.000%
2026-07-10	22.300	23.150	23.640	22.000	1.260	5.756%	115.83万	0.00亿	0.000%
2026-07-09	22.020	21.890	22.120	21.220	-0.430	-1.927%	80.91万	0.00亿	0.000%
2026-07-08	22.550	22.320	22.930	22.160	-0.070	-0.313%	65.43万	0.00亿	0.000%
2026-07-07	22.570	22.390	22.740	22.130	-0.490	-2.142%	58.08万	0.00亿	0.000%
2026-07-06	22.760	22.880	23.460	22.560	0.460	2.052%	98.89万	0.00亿	0.000%
2026-07-03	22.380	22.420	22.970	22.100	0.650	2.986%	94.68万	0.00亿	0.000%
2026-07-02	21.980	21.770	22.210	21.560	-0.030	-0.138%	83.76万	0.00亿	0.000%
2026-07-01	21.800	21.800	22.410	21.580	-0.340	-1.536%	70.02万	0.00亿	0.000%
2026-06-30	22.860	22.140	22.880	21.810	-1.020	-4.404%	86.22万	0.00亿	0.000%
2026-06-29	22.800	23.160	23.650	22.400	0.680	3.025%	84.61万	0.00亿	0.000%
2026-06-26	23.960	22.480	24.190	22.280	-1.110	-4.705%	89.09万	0.00亿	0.000%
2026-06-25	23.570	23.590	24.320	23.200	-1.050	-4.261%	104.69万	0.00亿	0.000%
2026-06-24	24.310	24.640	25.200	24.010	0.710	2.967%	80.14万	0.00亿	0.000%
2026-06-23	25.540	23.930	25.590	23.820	-2.060	-7.926%	97.39万	0.00亿	0.000%
2026-06-22	23.960	25.990	26.070	23.950	1.820	7.530%	127.62万	0.00亿	0.000%
2026-06-18	24.750	24.170	25.150	23.830	-0.830	-3.320%	105.41万	0.00亿	0.000%
2026-06-17	25.470	25.000	25.570	24.670	-0.380	-1.497%	85.16万	0.00亿	0.000%
2026-06-16	26.400	25.380	26.400	25.310	-1.520	-5.651%	121.72万	0.00亿	0.000%
2026-06-15	28.450	26.900	28.750	26.540	-1.200	-4.270%	124.14万	0.00亿	0.000%
2026-06-12	27.700	28.100	28.800	27.060	0.870	3.195%	86.68万	0.00亿	0.000%
2026-06-11	26.500	27.230	27.470	26.450	0.580	2.176%	50.61万	0.00亿	0.000%
2026-06-10	25.710	26.650	26.840	25.600	0.329	1.250%	49.62万	0.00亿	0.000%
2026-06-09	26.521	26.321	26.621	25.671	-0.100	-0.378%	59.32万	0.00亿	0.000%
2026-06-08	26.221	26.421	27.111	26.021	-0.840	-3.081%	58.93万	0.00亿	0.000%
2026-06-05	27.981	27.261	28.571	27.121	-0.960	-3.402%	67.05万	0.00亿	0.000%
2026-06-04	29.441	28.221	29.521	28.031	-1.890	-6.277%	98.91万	0.00亿	0.000%
2026-06-03	29.901	30.111	30.481	29.511	0.200	0.669%	64.02万	0.00亿	0.000%
2026-06-02	29.331	29.911	30.041	28.851	1.380	4.837%	75.57万	0.00亿	0.000%
2026-06-01	28.221	28.531	28.751	27.941	0.420	1.494%	60.50万	0.00亿	0.000%
2026-05-29	29.031	28.111	29.171	28.091	-0.280	-0.986%	65.47万	0.00亿	0.000%
2026-05-28	28.921	28.391	29.141	28.041	-1.070	-3.632%	71.66万	0.00亿	0.000%
2026-05-27	30.981	29.461	31.061	29.281	-1.850	-5.908%	94.98万	0.00亿	0.000%
2026-05-26	29.141	31.311	31.781	28.541	2.180	7.483%	134.17万	0.00亿	0.000%
2026-05-25	30.511	29.131	30.721	28.871	-1.250	-4.114%	75.15万	0.00亿	0.000%
2026-05-22	30.121	30.381	30.621	29.651	0.770	2.600%	52.58万	0.00亿	0.000%
2026-05-21	30.381	29.611	31.181	29.571	-0.470	-1.562%	65.31万	0.00亿	0.000%
2026-05-20	29.621	30.081	30.411	29.451	0.450	1.519%	62.65万	0.00亿	0.000%
2026-05-19	28.911	29.631	29.771	28.441	1.010	3.529%	60.89万	0.00亿	0.000%
2026-05-18	28.611	28.621	28.911	28.301	-0.750	-2.554%	64.17万	0.00亿	0.000%
2026-05-15	30.901	29.371	30.911	29.131	-1.830	-5.865%	81.06万	0.00亿	0.000%
2026-05-14	31.531	31.201	32.721	31.201	-0.250	-0.795%	73.37万	0.00亿	0.000%
2026-05-13	31.251	31.451	31.521	30.841	0.670	2.177%	68.05万	0.00亿	0.000%
2026-05-12	31.271	30.781	31.521	30.641	-0.120	-0.388%	47.53万	0.00亿	0.000%
2026-05-11	31.481	30.901	31.771	30.681	-0.240	-0.771%	73.78万	0.00亿	0.000%
2026-05-08	31.531	31.141	31.741	30.631	-0.610	-1.921%	62.28万	0.00亿	0.000%
2026-05-07	32.121	31.751	32.711	31.321	-0.530	-1.642%	69.74万	0.00亿	0.000%
2026-05-06	32.071	32.281	32.401	31.311	0.860	2.737%	71.32万	0.00亿	0.000%
2026-04-30	32.441	31.421	32.571	31.251	-1.320	-4.032%	67.64万	0.00亿	0.000%
2026-04-29	31.971	32.741	32.881	31.911	0.630	1.962%	36.92万	0.00亿	0.000%
2026-04-28	32.771	32.111	32.941	31.971	-0.940	-2.844%	50.78万	0.00亿	0.000%
2026-04-27	33.821	33.051	34.171	32.971	-0.740	-2.190%	52.76万	0.00亿	0.000%
2026-04-24	33.621	33.791	34.441	33.011	0.620	1.869%	82.73万	0.00亿	0.000%
2026-04-23	34.181	33.171	34.581	32.871	-0.670	-1.980%	49.38万	0.00亿	0.000%
2026-04-22	34.011	33.841	34.161	33.461	-0.140	-0.412%	40.35万	0.00亿	0.000%
2026-04-21	34.621	33.981	34.621	33.861	-0.780	-2.244%	41.66万	0.00亿	0.000%
2026-04-20	35.641	34.761	35.721	34.421	-1.530	-4.216%	62.38万	0.00亿	0.000%
2026-04-17	35.471	36.291	36.451	35.391	0.250	0.694%	44.73万	0.00亿	0.000%
2026-04-16	34.721	36.041	36.111	34.701	1.960	5.751%	61.33万	0.00亿	0.000%
2026-04-15	35.001	34.081	35.171	33.921	-1.140	-3.237%	46.29万	0.00亿	0.000%
2026-04-14	35.091	35.221	35.501	34.621	1.240	3.649%	48.60万	0.00亿	0.000%
2026-04-13	34.111	33.981	34.421	33.381	-0.240	-0.701%	48.63万	0.00亿	0.000%
2026-04-10	35.191	34.221	35.201	34.091	-0.960	-2.729%	49.21万	0.00亿	0.000%
2026-04-09	33.801	35.181	35.401	33.671	0.800	2.327%	68.54万	0.00亿	0.000%
2026-04-08	33.161	34.381	34.571	33.121	1.800	5.525%	85.53万	0.00亿	0.000%
2026-04-07	31.811	32.581	32.821	31.521	0.000	0.000%	46.26万	0.00亿	0.000%
2026-04-03	32.221	31.611	32.281	31.221	0.000	0.000%	42.63万	0.00亿	0.000%
2026-04-02	31.871	32.291	33.221	31.621	0.000	0.000%	70.01万	0.00亿	0.000%
2026-04-01	31.081	31.441	31.721	30.771	0.000	0.000%	63.87万	0.00亿	0.000%