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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.76 | 22.84 | 22.71 | 22.76 | +0.04% | 1.41 | 0.44% |
| 2026-04-20 | 22.81 | 22.81 | 22.71 | 22.75 | -0.13% | 1.69 | 0.53% |
| 2026-04-17 | 22.88 | 22.88 | 22.72 | 22.78 | -0.61% | 1.81 | 0.56% |
| 2026-04-16 | 23.00 | 23.00 | 22.87 | 22.92 | -0.35% | 1.93 | 0.60% |
| 2026-04-15 | 22.90 | 23.05 | 22.90 | 23.00 | +0.61% | 2.21 | 0.68% |
| 2026-04-14 | 22.78 | 22.86 | 22.74 | 22.86 | +0.53% | 1.37 | 0.43% |
| 2026-04-13 | 22.80 | 22.82 | 22.70 | 22.74 | -0.79% | 1.72 | 0.54% |
| 2026-04-10 | 22.85 | 22.97 | 22.83 | 22.92 | +0.31% | 1.87 | 0.58% |
| 2026-04-09 | 22.98 | 23.06 | 22.82 | 22.85 | -1.13% | 2.31 | 0.72% |
| 2026-04-08 | 22.95 | 23.11 | 22.86 | 23.11 | +1.54% | 3.11 | 0.96% |
| 2026-04-07 | 22.99 | 23.02 | 22.71 | 22.76 | -1.17% | 2.11 | 0.66% |
| 2026-04-03 | 23.10 | 23.10 | 22.85 | 23.03 | -0.56% | 2.48 | 0.77% |
| 2026-04-02 | 23.08 | 23.25 | 23.06 | 23.16 | +0.39% | 3.39 | 1.04% |
| 2026-04-01 | 22.99 | 23.09 | 22.83 | 23.07 | +0.92% | 3.20 | 0.99% |
| 2026-03-31 | 23.04 | 23.22 | 22.84 | 22.86 | -0.78% | 2.63 | 0.81% |
| 2026-03-30 | 22.80 | 23.10 | 22.73 | 23.04 | +0.35% | 2.52 | 0.78% |
| 2026-03-27 | 22.61 | 23.01 | 22.60 | 22.96 | +0.70% | 2.47 | 0.77% |
| 2026-03-26 | 23.24 | 23.26 | 22.70 | 22.80 | -2.02% | 3.88 | 1.20% |
| 2026-03-25 | 23.22 | 23.31 | 23.08 | 23.27 | +0.22% | 3.25 | 0.99% |
| 2026-03-24 | 23.33 | 23.39 | 23.00 | 23.22 | +0.48% | 3.68 | 1.13% |