白云山 sh.600332
21.64
-0.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.80 | 21.84 | 21.58 | 21.64 | -0.32% | 1.18 | 0.39% |
| 2026-05-21 | 21.82 | 22.05 | 21.70 | 21.71 | -0.55% | 1.29 | 0.42% |
| 2026-05-20 | 22.15 | 22.15 | 21.79 | 21.83 | -1.40% | 1.94 | 0.63% |
| 2026-05-19 | 22.09 | 22.20 | 22.06 | 22.14 | +0.18% | 1.15 | 0.37% |
| 2026-05-18 | 22.26 | 22.28 | 22.00 | 22.10 | -0.94% | 2.03 | 0.65% |
| 2026-05-15 | 22.50 | 22.56 | 22.22 | 22.31 | -0.71% | 2.33 | 0.74% |
| 2026-05-14 | 22.84 | 22.87 | 22.45 | 22.47 | -1.66% | 3.02 | 0.95% |
| 2026-05-13 | 23.05 | 23.14 | 22.81 | 22.85 | -0.48% | 2.16 | 0.67% |
| 2026-05-12 | 22.83 | 22.98 | 22.80 | 22.96 | +0.35% | 2.37 | 0.74% |
| 2026-05-11 | 22.72 | 22.98 | 22.65 | 22.88 | +0.62% | 2.89 | 0.90% |
| 2026-05-08 | 22.70 | 22.76 | 22.68 | 22.74 | +0.18% | 1.52 | 0.47% |
| 2026-05-07 | 22.70 | 22.78 | 22.64 | 22.70 | -0.09% | 1.63 | 0.51% |
| 2026-05-06 | 22.65 | 22.72 | 22.49 | 22.72 | +0.31% | 2.59 | 0.82% |
| 2026-04-30 | 22.85 | 22.90 | 22.63 | 22.65 | -0.96% | 2.60 | 0.81% |
| 2026-04-29 | 22.85 | 22.96 | 22.79 | 22.87 | -0.39% | 2.88 | 0.89% |
| 2026-04-28 | 22.64 | 23.16 | 22.64 | 22.96 | +3.01% | 5.34 | 1.66% |
| 2026-04-27 | 22.56 | 22.57 | 22.28 | 22.29 | -1.02% | 2.08 | 0.66% |
| 2026-04-24 | 22.68 | 22.68 | 22.47 | 22.52 | -0.71% | 1.57 | 0.50% |
| 2026-04-23 | 22.71 | 22.77 | 22.62 | 22.68 | -0.09% | 1.73 | 0.54% |
| 2026-04-22 | 22.74 | 22.75 | 22.68 | 22.70 | -0.26% | 1.43 | 0.45% |