华创云信（600155）历史行情

以下为华创云信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
2026-10-08	5.900	5.840	5.990	5.820	-0.080	-1.351%	17.03万	0.00亿	0.000%
2026-10-07	5.940	5.920	5.960	5.860	0.000	0.000%	1,348.73万	0.80亿	0.618%
2026-10-06	5.940	5.920	5.960	5.860	0.000	0.000%	1,348.73万	0.80亿	0.618%
2026-10-05	5.940	5.920	5.960	5.860	0.000	0.000%	1,348.73万	0.80亿	0.618%
2026-10-02	5.940	5.920	5.960	5.860	0.000	0.000%	1,348.73万	0.80亿	0.618%
2026-10-01	5.940	5.920	5.960	5.860	0.000	0.000%	1,348.73万	0.80亿	0.618%
2026-09-30	5.940	5.920	5.960	5.860	0.000	0.000%	13.49万	0.00亿	0.000%
2026-09-29	5.800	5.920	5.940	5.790	0.110	1.893%	18.97万	0.00亿	0.000%
2026-09-28	5.940	5.810	5.960	5.780	-0.130	-2.189%	19.82万	0.00亿	0.000%
2026-09-27	6.060	5.940	6.170	5.920	-0.150	-2.463%	2,534.87万	1.52亿	1.161%
2026-09-24	6.060	5.940	6.170	5.920	-0.150	-2.463%	25.35万	0.00亿	0.000%
2026-09-23	6.200	6.090	6.220	6.090	-0.110	-1.774%	21.25万	0.00亿	0.000%
2026-09-22	6.200	6.200	6.290	6.160	-0.030	-0.482%	38.92万	0.00亿	0.000%
2026-09-21	5.990	6.230	6.290	5.970	0.250	4.181%	54.22万	0.00亿	0.000%
2026-09-18	5.940	5.980	6.070	5.930	0.050	0.843%	27.37万	0.00亿	0.000%
2026-09-17	5.930	5.930	5.980	5.900	-0.040	-0.670%	14.63万	0.00亿	0.000%
2026-09-16	5.900	5.970	6.010	5.850	0.040	0.675%	18.56万	0.00亿	0.000%
2026-09-15	5.950	5.930	6.000	5.900	-0.030	-0.503%	13.12万	0.00亿	0.000%
2026-09-14	5.930	5.960	5.960	5.880	0.000	0.000%	19.11万	0.00亿	0.000%
2026-09-11	6.220	5.960	6.230	5.940	-0.310	-4.944%	48.68万	0.00亿	0.000%
2026-09-10	6.100	6.270	6.350	6.080	0.170	2.787%	47.87万	0.00亿	0.000%
2026-09-09	6.170	6.100	6.180	6.080	-0.090	-1.454%	23.18万	0.00亿	0.000%
2026-09-08	6.180	6.190	6.260	6.160	-0.010	-0.161%	21.72万	0.00亿	0.000%
2026-09-07	6.250	6.200	6.310	6.180	-0.030	-0.482%	30.49万	0.00亿	0.000%
2026-09-04	6.190	6.230	6.340	6.180	0.080	1.301%	33.74万	0.00亿	0.000%
2026-09-03	6.230	6.150	6.270	6.140	-0.050	-0.806%	27.37万	0.00亿	0.000%
2026-09-02	6.290	6.200	6.350	6.190	-0.120	-1.899%	27.30万	0.00亿	0.000%
2026-09-01	6.210	6.320	6.360	6.180	0.090	1.445%	35.61万	0.00亿	0.000%
2026-08-31	6.280	6.230	6.450	6.170	-0.080	-1.268%	39.23万	0.00亿	0.000%
2026-08-28	6.240	6.310	6.350	6.170	0.050	0.799%	36.06万	0.00亿	0.000%
2026-08-27	6.080	6.260	6.300	6.080	0.130	2.121%	52.76万	0.00亿	0.000%
2026-08-26	6.120	6.130	6.190	6.030	0.190	3.199%	53.78万	0.00亿	0.000%
2026-08-25	5.780	5.940	5.980	5.760	0.160	2.768%	28.55万	0.00亿	0.000%
2026-08-24	5.740	5.780	5.800	5.720	0.030	0.522%	16.42万	0.00亿	0.000%
2026-08-21	5.790	5.750	5.800	5.730	-0.020	-0.347%	13.78万	0.00亿	0.000%
2026-08-20	5.730	5.770	5.810	5.730	0.040	0.698%	17.81万	0.00亿	0.000%
2026-08-19	5.810	5.730	5.880	5.710	-0.080	-1.377%	19.55万	0.00亿	0.000%
2026-08-18	5.900	5.810	5.900	5.760	-0.090	-1.525%	22.89万	0.00亿	0.000%
2026-08-17	5.860	5.900	5.910	5.810	0.020	0.340%	17.32万	0.00亿	0.000%
2026-08-14	5.940	5.880	5.970	5.870	-0.070	-1.176%	20.23万	0.00亿	0.000%
2026-08-13	5.980	5.950	6.040	5.940	-0.040	-0.668%	29.19万	0.00亿	0.000%
2026-08-12	5.950	5.990	6.030	5.880	0.020	0.335%	26.45万	0.00亿	0.000%
2026-08-11	5.910	5.970	6.120	5.890	0.050	0.845%	34.85万	0.00亿	0.000%
2026-08-10	5.960	5.920	5.980	5.900	0.010	0.169%	20.32万	0.00亿	0.000%
2026-08-07	5.930	5.910	5.940	5.840	-0.020	-0.337%	27.72万	0.00亿	0.000%
2026-08-06	6.010	5.930	6.010	5.900	-0.080	-1.331%	22.82万	0.00亿	0.000%
2026-08-05	6.020	6.010	6.080	5.980	-0.020	-0.332%	24.95万	0.00亿	0.000%
2026-08-04	6.070	6.030	6.130	6.010	-0.050	-0.822%	27.11万	0.00亿	0.000%
2026-08-03	5.960	6.080	6.110	5.960	0.080	1.333%	23.71万	0.00亿	0.000%
2026-07-31	5.960	6.000	6.060	5.930	0.000	0.000%	33.89万	0.00亿	0.000%
2026-07-30	5.880	6.000	6.030	5.820	0.090	1.523%	43.40万	0.00亿	0.000%
2026-07-29	5.720	5.910	5.930	5.710	0.180	3.141%	47.98万	0.00亿	0.000%
2026-07-28	5.650	5.730	5.750	5.600	0.030	0.526%	33.39万	0.00亿	0.000%
2026-07-27	5.580	5.700	5.720	5.540	0.170	3.074%	33.65万	0.00亿	0.000%
2026-07-24	5.650	5.530	5.660	5.530	-0.140	-2.469%	25.08万	0.00亿	0.000%
2026-07-23	5.650	5.670	5.710	5.620	0.030	0.532%	27.72万	0.00亿	0.000%
2026-07-22	5.690	5.640	5.690	5.560	-0.100	-1.742%	38.16万	0.00亿	0.000%
2026-07-21	5.790	5.740	5.860	5.680	-0.070	-1.205%	41.03万	0.00亿	0.000%
2026-07-20	5.650	5.810	5.820	5.620	0.200	3.565%	52.22万	0.00亿	0.000%
2026-07-17	5.670	5.610	5.770	5.610	-0.050	-0.883%	46.47万	0.00亿	0.000%
2026-07-16	5.600	5.660	5.700	5.580	-0.020	-0.352%	37.52万	0.00亿	0.000%
2026-07-15	5.530	5.680	5.710	5.450	0.330	6.168%	61.63万	0.00亿	0.000%
2026-07-14	5.300	5.350	5.370	5.280	0.040	0.753%	25.47万	0.00亿	0.000%
2026-07-13	5.330	5.310	5.360	5.290	-0.040	-0.748%	27.72万	0.00亿	0.000%
2026-07-10	5.430	5.350	5.430	5.250	-0.090	-1.654%	32.76万	0.00亿	0.000%
2026-07-09	5.440	5.440	5.480	5.390	0.010	0.184%	26.51万	0.00亿	0.000%
2026-07-08	5.410	5.430	5.520	5.370	0.000	0.000%	21.34万	0.00亿	0.000%
2026-07-07	5.650	5.430	5.650	5.400	-0.210	-3.723%	28.33万	0.00亿	0.000%
2026-07-06	5.730	5.640	5.750	5.550	-0.030	-0.529%	29.16万	0.00亿	0.000%
2026-07-03	5.710	5.670	5.740	5.620	0.030	0.532%	26.60万	0.00亿	0.000%
2026-07-02	5.690	5.640	5.790	5.620	-0.100	-1.742%	27.75万	0.00亿	0.000%
2026-07-01	5.500	5.740	5.820	5.480	0.220	3.986%	49.79万	0.00亿	0.000%
2026-06-30	5.480	5.520	5.650	5.430	0.050	0.914%	24.93万	0.00亿	0.000%
2026-06-29	5.460	5.470	5.550	5.390	0.010	0.183%	24.89万	0.00亿	0.000%
2026-06-26	5.660	5.460	5.750	5.460	-0.270	-4.712%	36.56万	0.00亿	0.000%
2026-06-25	5.580	5.730	5.760	5.450	0.140	2.504%	44.94万	0.00亿	0.000%
2026-06-24	5.720	5.590	6.060	5.570	-0.120	-2.102%	49.64万	0.00亿	0.000%
2026-06-23	5.580	5.710	5.840	5.570	0.090	1.601%	50.26万	0.00亿	0.000%
2026-06-22	5.310	5.620	5.640	5.240	0.280	5.243%	48.37万	0.00亿	0.000%
2026-06-18	5.510	5.340	5.520	5.310	-0.180	-3.261%	21.73万	0.00亿	0.000%
2026-06-17	5.510	5.520	5.620	5.500	-0.030	-0.541%	21.81万	0.00亿	0.000%
2026-06-16	5.470	5.550	5.580	5.420	0.050	0.909%	29.40万	0.00亿	0.000%
2026-06-15	5.430	5.500	5.730	5.410	0.120	2.230%	43.02万	0.00亿	0.000%
2026-06-12	5.230	5.380	5.410	5.190	0.180	3.462%	28.05万	0.00亿	0.000%
2026-06-11	5.330	5.200	5.380	5.180	-0.150	-2.804%	23.64万	0.00亿	0.000%
2026-06-10	5.280	5.350	5.370	5.220	0.050	0.943%	24.16万	0.00亿	0.000%
2026-06-09	5.390	5.300	5.420	5.290	-0.100	-1.852%	23.09万	0.00亿	0.000%
2026-06-08	5.450	5.400	5.520	5.330	-0.110	-1.996%	23.96万	0.00亿	0.000%
2026-06-05	5.510	5.510	5.560	5.460	0.000	0.000%	20.85万	0.00亿	0.000%
2026-06-04	5.560	5.510	5.700	5.480	-0.070	-1.254%	23.41万	0.00亿	0.000%
2026-06-03	5.710	5.580	5.710	5.560	-0.110	-1.933%	22.14万	0.00亿	0.000%
2026-06-02	5.750	5.690	5.790	5.660	-0.070	-1.215%	18.80万	0.00亿	0.000%
2026-06-01	5.650	5.760	5.770	5.630	0.070	1.230%	20.57万	0.00亿	0.000%
2026-05-29	5.620	5.690	5.730	5.610	0.060	1.066%	24.43万	0.00亿	0.000%
2026-05-28	5.730	5.630	5.750	5.570	-0.120	-2.087%	23.56万	0.00亿	0.000%
2026-05-27	5.780	5.750	5.890	5.680	-0.050	-0.862%	27.45万	0.00亿	0.000%
2026-05-26	5.790	5.800	5.870	5.730	-0.010	-0.172%	23.21万	0.00亿	0.000%
2026-05-25	5.810	5.810	5.860	5.720	0.000	0.000%	26.03万	0.00亿	0.000%
2026-05-22	5.980	5.810	6.000	5.810	-0.160	-2.680%	33.10万	0.00亿	0.000%
2026-05-21	6.030	5.970	6.190	5.960	-0.040	-0.666%	48.80万	0.00亿	0.000%
2026-05-20	6.080	6.010	6.090	6.000	-0.100	-1.637%	19.54万	0.00亿	0.000%
2026-05-19	5.990	6.110	6.130	5.960	0.130	2.174%	26.44万	0.00亿	0.000%
2026-05-18	6.040	5.980	6.120	5.930	-0.070	-1.157%	29.71万	0.00亿	0.000%
2026-05-15	6.240	6.050	6.270	6.020	-0.200	-3.200%	30.50万	0.00亿	0.000%
2026-05-14	6.330	6.250	6.350	6.210	-0.090	-1.420%	26.82万	0.00亿	0.000%
2026-05-13	6.400	6.340	6.400	6.280	-0.020	-0.314%	24.77万	0.00亿	0.000%
2026-05-12	6.400	6.360	6.450	6.330	-0.050	-0.780%	29.86万	0.00亿	0.000%
2026-05-11	6.300	6.410	6.470	6.260	0.110	1.746%	42.45万	0.00亿	0.000%
2026-05-08	6.290	6.300	6.360	6.280	-0.010	-0.158%	16.17万	0.00亿	0.000%
2026-05-07	6.340	6.310	6.380	6.280	-0.040	-0.630%	20.87万	0.00亿	0.000%
2026-05-06	6.270	6.350	6.410	6.270	0.080	1.276%	33.28万	0.00亿	0.000%
2026-04-30	6.290	6.270	6.440	6.270	0.090	1.456%	44.82万	0.00亿	0.000%
2026-04-29	6.090	6.180	6.210	6.070	0.090	1.478%	19.52万	0.00亿	0.000%
2026-04-28	6.060	6.090	6.150	6.040	0.020	0.329%	21.19万	0.00亿	0.000%
2026-04-27	6.190	6.070	6.230	6.000	-0.130	-2.097%	31.72万	0.00亿	0.000%
2026-04-24	6.250	6.200	6.250	6.170	-0.050	-0.800%	14.50万	0.00亿	0.000%
2026-04-23	6.290	6.250	6.300	6.230	-0.050	-0.794%	16.85万	0.00亿	0.000%
2026-04-22	6.230	6.300	6.330	6.220	0.050	0.800%	21.43万	0.00亿	0.000%
2026-04-21	6.320	6.250	6.320	6.220	-0.070	-1.108%	20.93万	0.00亿	0.000%
2026-04-20	6.350	6.320	6.360	6.300	-0.020	-0.315%	15.12万	0.00亿	0.000%
2026-04-17	6.370	6.340	6.370	6.310	-0.040	-0.627%	17.77万	0.00亿	0.000%
2026-04-16	6.350	6.380	6.390	6.310	0.060	0.949%	26.92万	0.00亿	0.000%
2026-04-15	6.380	6.320	6.390	6.300	-0.040	-0.629%	15.97万	0.00亿	0.000%
2026-04-14	6.380	6.360	6.420	6.280	0.020	0.315%	22.81万	0.00亿	0.000%
2026-04-13	6.280	6.340	6.400	6.260	0.000	0.000%	26.69万	0.00亿	0.000%
2026-04-10	6.270	6.340	6.460	6.260	0.000	0.000%	44.67万	0.00亿	0.000%
2026-04-09	6.330	6.210	6.330	6.200	0.000	0.000%	22.57万	0.00亿	0.000%
2026-04-08	6.300	6.380	6.380	6.280	0.000	0.000%	37.90万	0.00亿	0.000%
2026-04-07	6.210	6.210	6.260	6.160	0.000	0.000%	13.30万	0.00亿	0.000%
2026-04-03	6.200	6.230	6.300	6.180	0.000	0.000%	22.72万	0.00亿	0.000%
2026-04-02	6.310	6.200	6.330	6.180	0.000	0.000%	18.11万	0.00亿	0.000%
2026-04-01	6.360	6.330	6.360	6.300	0.000	0.000%	15.90万	0.00亿	0.000%