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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.20 | 25.25 | 25.03 | 25.07 | -0.40% | 2.72 | 0.77% |
| 2026-01-15 | 25.10 | 25.22 | 25.04 | 25.17 | +0.28% | 2.73 | 0.77% |
| 2026-01-14 | 25.26 | 25.38 | 25.00 | 25.10 | -0.79% | 5.51 | 1.55% |
| 2026-01-13 | 25.39 | 25.52 | 25.25 | 25.30 | -0.16% | 4.80 | 1.34% |
| 2026-01-12 | 25.32 | 25.37 | 25.22 | 25.34 | +0.08% | 3.95 | 1.11% |
| 2026-01-09 | 25.11 | 25.33 | 25.08 | 25.32 | +1.12% | 4.82 | 1.36% |
| 2026-01-08 | 25.47 | 25.52 | 24.93 | 25.04 | -1.57% | 12.22 | 3.46% |
| 2026-01-07 | 25.96 | 25.97 | 25.43 | 25.44 | -2.00% | 8.51 | 2.36% |
| 2026-01-06 | 25.88 | 25.99 | 25.87 | 25.96 | +0.23% | 4.27 | 1.17% |
| 2026-01-05 | 25.74 | 25.91 | 25.68 | 25.90 | +0.62% | 3.35 | 0.92% |
| 2025-12-31 | 25.67 | 25.86 | 25.64 | 25.74 | +0.31% | 1.93 | 0.53% |
| 2025-12-30 | 25.70 | 25.78 | 25.61 | 25.66 | -0.43% | 1.84 | 0.51% |
| 2025-12-29 | 25.89 | 26.01 | 25.74 | 25.77 | -0.39% | 2.81 | 0.77% |
| 2025-12-26 | 25.86 | 25.95 | 25.78 | 25.87 | +0.08% | 1.97 | 0.54% |
| 2025-12-25 | 25.80 | 25.89 | 25.73 | 25.85 | +0.08% | 1.67 | 0.46% |
| 2025-12-24 | 25.82 | 25.85 | 25.70 | 25.83 | +0.04% | 1.78 | 0.49% |
| 2025-12-23 | 25.79 | 25.95 | 25.76 | 25.82 | +0.12% | 2.36 | 0.65% |
| 2025-12-22 | 25.77 | 25.90 | 25.64 | 25.79 | +0.27% | 3.06 | 0.85% |
| 2025-12-19 | 25.65 | 25.79 | 25.59 | 25.72 | +0.19% | 2.73 | 0.75% |
| 2025-12-18 | 25.58 | 25.69 | 25.57 | 25.67 | +0.04% | 1.95 | 0.54% |