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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.03 | 27.14 | 26.68 | 26.75 | -0.98% | 3.92 | 1.02% |
| 2025-08-18 | 26.73 | 27.43 | 26.72 | 27.02 | +2.31% | 7.18 | 1.86% |
| 2025-08-15 | 26.28 | 26.41 | 26.22 | 26.41 | +0.37% | 2.11 | 0.56% |
| 2025-08-14 | 26.39 | 26.61 | 26.30 | 26.31 | -0.26% | 3.37 | 0.89% |
| 2025-08-13 | 26.41 | 26.44 | 26.29 | 26.38 | -0.11% | 2.13 | 0.57% |
| 2025-08-12 | 26.35 | 26.48 | 26.33 | 26.41 | +0.22% | 2.20 | 0.58% |
| 2025-08-11 | 26.30 | 26.35 | 26.24 | 26.35 | +0.26% | 2.07 | 0.55% |
| 2025-08-08 | 26.30 | 26.36 | 26.24 | 26.28 | -0.07% | 1.53 | 0.41% |
| 2025-08-07 | 26.32 | 26.41 | 26.27 | 26.30 | -0.04% | 1.94 | 0.52% |
| 2025-08-06 | 26.54 | 26.60 | 26.27 | 26.31 | -0.85% | 3.62 | 0.96% |
| 2025-08-05 | 26.63 | 26.66 | 26.48 | 26.53 | -0.37% | 2.48 | 0.66% |
| 2025-08-04 | 26.69 | 26.86 | 26.36 | 26.63 | -0.52% | 3.35 | 0.88% |
| 2025-08-01 | 26.46 | 27.02 | 26.37 | 26.77 | +1.19% | 4.57 | 1.19% |
| 2025-07-31 | 26.52 | 26.73 | 26.34 | 26.46 | -0.63% | 3.53 | 0.93% |
| 2025-07-30 | 26.25 | 27.05 | 26.21 | 26.62 | +1.24% | 6.54 | 1.71% |
| 2025-07-29 | 26.45 | 26.45 | 26.13 | 26.30 | -0.56% | 3.61 | 0.96% |
| 2025-07-28 | 26.49 | 26.72 | 26.32 | 26.45 | -0.19% | 2.89 | 0.76% |
| 2025-07-25 | 26.74 | 26.88 | 26.45 | 26.50 | -0.92% | 3.42 | 0.90% |
| 2025-07-24 | 26.47 | 26.80 | 26.40 | 26.74 | +0.78% | 3.16 | 0.83% |
| 2025-07-23 | 26.57 | 26.71 | 26.37 | 26.53 | -0.04% | 2.71 | 0.71% |