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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.24 | 24.24 | 23.06 | 23.11 | -8.00% | 9.76 | 2.96% |
| 2026-03-20 | 25.23 | 25.45 | 25.12 | 25.12 | -0.40% | 2.59 | 0.73% |
| 2026-03-19 | 25.32 | 25.54 | 25.19 | 25.22 | -0.79% | 1.90 | 0.53% |
| 2026-03-18 | 25.60 | 25.64 | 25.30 | 25.42 | -0.70% | 2.01 | 0.56% |
| 2026-03-17 | 25.56 | 25.76 | 25.52 | 25.60 | +0.16% | 2.43 | 0.67% |
| 2026-03-16 | 25.52 | 25.74 | 25.37 | 25.56 | +0.39% | 3.18 | 0.88% |
| 2026-03-13 | 25.35 | 25.59 | 25.34 | 25.46 | +0.32% | 2.77 | 0.77% |
| 2026-03-12 | 25.26 | 25.47 | 25.22 | 25.38 | +0.44% | 2.77 | 0.78% |
| 2026-03-11 | 25.22 | 25.29 | 25.10 | 25.27 | +0.20% | 1.85 | 0.52% |
| 2026-03-10 | 25.23 | 25.27 | 25.13 | 25.22 | +0.20% | 1.77 | 0.50% |
| 2026-03-09 | 25.00 | 25.30 | 24.96 | 25.17 | +0.04% | 3.20 | 0.90% |
| 2026-03-06 | 24.92 | 25.17 | 24.86 | 25.16 | +0.96% | 2.25 | 0.64% |
| 2026-03-05 | 25.05 | 25.13 | 24.91 | 24.92 | -0.24% | 2.35 | 0.67% |
| 2026-03-04 | 25.20 | 25.20 | 24.88 | 24.98 | -1.11% | 3.95 | 1.12% |
| 2026-03-03 | 25.31 | 25.53 | 25.22 | 25.26 | -0.59% | 3.99 | 1.12% |
| 2026-03-02 | 25.19 | 25.52 | 25.06 | 25.41 | +0.47% | 3.76 | 1.06% |
| 2026-02-27 | 25.22 | 25.38 | 25.18 | 25.29 | +0.28% | 2.18 | 0.61% |
| 2026-02-26 | 25.32 | 25.35 | 25.20 | 25.22 | -0.32% | 1.85 | 0.52% |
| 2026-02-25 | 25.23 | 25.41 | 25.22 | 25.30 | +0.20% | 2.14 | 0.60% |
| 2026-02-24 | 25.22 | 25.28 | 25.15 | 25.25 | +0.56% | 1.90 | 0.54% |