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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.25 | 25.33 | 25.10 | 25.11 | -0.59% | 2.37 | 0.67% |
| 2026-02-12 | 25.42 | 25.46 | 25.26 | 25.26 | -0.63% | 2.09 | 0.59% |
| 2026-02-11 | 25.47 | 25.52 | 25.41 | 25.42 | -0.27% | 1.65 | 0.46% |
| 2026-02-10 | 25.58 | 25.58 | 25.42 | 25.49 | -0.23% | 1.86 | 0.52% |
| 2026-02-09 | 25.51 | 25.66 | 25.49 | 25.55 | -0.23% | 3.20 | 0.89% |
| 2026-02-06 | 25.95 | 26.03 | 25.61 | 25.61 | +0.23% | 6.16 | 1.70% |
| 2026-02-05 | 25.45 | 25.63 | 25.39 | 25.55 | +0.59% | 3.65 | 1.02% |
| 2026-02-04 | 25.15 | 25.42 | 25.12 | 25.40 | +0.91% | 2.95 | 0.83% |
| 2026-02-03 | 25.13 | 25.29 | 25.00 | 25.17 | +0.28% | 2.44 | 0.69% |
| 2026-02-02 | 25.19 | 25.47 | 25.08 | 25.10 | -0.59% | 4.12 | 1.16% |
| 2026-01-30 | 25.46 | 25.47 | 25.15 | 25.25 | -0.82% | 2.96 | 0.83% |
| 2026-01-29 | 25.25 | 25.51 | 25.15 | 25.46 | +0.55% | 3.44 | 0.97% |
| 2026-01-28 | 25.32 | 25.40 | 25.22 | 25.32 | -0.16% | 2.41 | 0.68% |
| 2026-01-27 | 25.56 | 25.56 | 25.17 | 25.36 | -0.78% | 3.73 | 1.05% |
| 2026-01-26 | 25.32 | 25.61 | 25.26 | 25.56 | +0.95% | 5.20 | 1.45% |
| 2026-01-23 | 25.26 | 25.37 | 25.25 | 25.32 | +0.32% | 2.95 | 0.83% |
| 2026-01-22 | 25.21 | 25.29 | 25.20 | 25.24 | +0.12% | 2.02 | 0.57% |
| 2026-01-21 | 25.20 | 25.27 | 25.14 | 25.21 | 0.00% | 2.44 | 0.69% |
| 2026-01-20 | 25.08 | 25.23 | 25.06 | 25.21 | +0.48% | 2.96 | 0.84% |
| 2026-01-19 | 25.00 | 25.11 | 25.00 | 25.09 | +0.08% | 2.38 | 0.68% |