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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.46 | 25.71 | 25.41 | 25.69 | +1.09% | 1.32 | 0.36% |
| 2025-06-23 | 25.42 | 25.48 | 25.29 | 25.41 | -0.31% | 0.89 | 0.25% |
| 2025-06-20 | 25.43 | 25.56 | 25.42 | 25.49 | +0.35% | 0.88 | 0.24% |
| 2025-06-19 | 25.56 | 25.63 | 25.36 | 25.40 | -0.62% | 1.08 | 0.30% |
| 2025-06-18 | 25.73 | 25.78 | 25.53 | 25.56 | -0.68% | 1.01 | 0.27% |
| 2025-06-17 | 25.84 | 25.92 | 25.67 | 25.73 | -0.19% | 1.13 | 0.30% |
| 2025-06-16 | 25.89 | 25.93 | 25.67 | 25.78 | -0.67% | 1.59 | 0.43% |
| 2025-06-13 | 26.05 | 26.18 | 25.83 | 25.96 | -0.37% | 1.68 | 0.45% |
| 2025-06-12 | 26.19 | 26.27 | 25.95 | 26.05 | -0.74% | 1.66 | 0.44% |
| 2025-06-11 | 26.33 | 26.36 | 26.22 | 26.25 | 0.00% | 1.11 | 0.29% |
| 2025-06-10 | 26.26 | 26.42 | 26.14 | 26.25 | -0.04% | 1.62 | 0.43% |
| 2025-06-09 | 26.11 | 26.38 | 26.10 | 26.26 | +0.41% | 1.19 | 0.31% |
| 2025-06-06 | 26.15 | 26.29 | 26.06 | 26.15 | 0.00% | 0.86 | 0.23% |
| 2025-06-05 | 26.37 | 26.42 | 26.04 | 26.15 | -0.85% | 1.72 | 0.45% |
| 2025-06-04 | 26.44 | 26.51 | 26.35 | 26.37 | -0.29% | 1.34 | 0.35% |
| 2025-06-03 | 26.09 | 26.48 | 26.08 | 26.45 | +0.89% | 1.81 | 0.47% |
| 2025-05-30 | 26.07 | 26.44 | 26.00 | 26.22 | +0.45% | 1.37 | 0.36% |
| 2025-05-29 | 25.98 | 26.16 | 25.88 | 26.10 | +0.52% | 1.00 | 0.26% |
| 2025-05-28 | 26.10 | 26.11 | 25.92 | 25.97 | -0.37% | 0.67 | 0.18% |
| 2025-05-27 | 26.00 | 26.10 | 25.90 | 26.06 | +0.45% | 0.79 | 0.21% |