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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.42 | 26.64 | 26.35 | 26.54 | +0.41% | 2.71 | 0.72% |
| 2025-07-21 | 26.39 | 26.47 | 26.26 | 26.44 | +0.19% | 2.06 | 0.55% |
| 2025-07-18 | 26.33 | 26.39 | 26.23 | 26.39 | +0.34% | 1.28 | 0.34% |
| 2025-07-17 | 26.32 | 26.44 | 26.27 | 26.30 | -0.15% | 1.37 | 0.36% |
| 2025-07-16 | 26.19 | 26.35 | 26.10 | 26.34 | +0.94% | 1.19 | 0.32% |
| 2025-07-15 | 26.32 | 26.36 | 26.05 | 26.09 | -0.86% | 1.34 | 0.36% |
| 2025-07-14 | 26.36 | 26.45 | 26.28 | 26.32 | -0.11% | 1.41 | 0.38% |
| 2025-07-11 | 26.26 | 26.48 | 26.20 | 26.35 | +0.34% | 2.01 | 0.53% |
| 2025-07-10 | 26.10 | 26.28 | 26.08 | 26.26 | +0.60% | 1.40 | 0.37% |
| 2025-07-09 | 26.10 | 26.21 | 25.98 | 26.10 | 0.00% | 1.38 | 0.37% |
| 2025-07-08 | 26.02 | 26.12 | 25.94 | 26.10 | +0.30% | 1.14 | 0.31% |
| 2025-07-07 | 26.10 | 26.13 | 25.97 | 26.02 | -0.23% | 0.86 | 0.23% |
| 2025-07-04 | 26.10 | 26.18 | 26.01 | 26.08 | +0.08% | 1.13 | 0.30% |
| 2025-07-03 | 25.98 | 26.10 | 25.92 | 26.06 | +0.38% | 0.96 | 0.26% |
| 2025-07-02 | 25.98 | 26.00 | 25.90 | 25.96 | -0.04% | 0.97 | 0.26% |
| 2025-07-01 | 26.00 | 26.00 | 25.89 | 25.97 | +0.04% | 1.14 | 0.31% |
| 2025-06-30 | 25.93 | 26.00 | 25.85 | 25.96 | +0.19% | 0.99 | 0.27% |
| 2025-06-27 | 25.93 | 26.02 | 25.88 | 25.91 | -0.15% | 0.97 | 0.26% |
| 2025-06-26 | 25.87 | 26.03 | 25.81 | 25.95 | +0.34% | 1.17 | 0.32% |
| 2025-06-25 | 25.68 | 25.87 | 25.56 | 25.87 | +0.69% | 1.36 | 0.37% |