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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.54 | 25.70 | 25.46 | 25.66 | +0.12% | 2.70 | 0.75% |
| 2025-12-16 | 25.60 | 25.71 | 25.50 | 25.63 | -0.23% | 3.34 | 0.93% |
| 2025-12-15 | 25.79 | 25.79 | 25.46 | 25.69 | -1.31% | 5.86 | 1.63% |
| 2025-12-12 | 25.72 | 26.03 | 25.53 | 26.03 | +1.48% | 11.93 | 3.31% |
| 2025-12-11 | 25.68 | 25.81 | 25.62 | 25.65 | -0.19% | 2.98 | 0.83% |
| 2025-12-10 | 25.50 | 25.72 | 25.41 | 25.70 | +0.47% | 2.76 | 0.77% |
| 2025-12-09 | 25.79 | 25.81 | 25.53 | 25.58 | -0.93% | 3.19 | 0.89% |
| 2025-12-08 | 25.96 | 26.02 | 25.79 | 25.82 | -0.46% | 2.61 | 0.72% |
| 2025-12-05 | 25.80 | 25.95 | 25.70 | 25.94 | +0.31% | 2.44 | 0.67% |
| 2025-12-04 | 25.92 | 25.97 | 25.78 | 25.86 | -0.42% | 1.58 | 0.44% |
| 2025-12-03 | 25.83 | 26.05 | 25.81 | 25.97 | +0.50% | 2.63 | 0.72% |
| 2025-12-02 | 25.90 | 25.95 | 25.71 | 25.84 | -0.19% | 2.88 | 0.79% |
| 2025-12-01 | 25.80 | 25.89 | 25.73 | 25.89 | +0.35% | 4.18 | 1.15% |
| 2025-11-28 | 25.91 | 25.93 | 25.72 | 25.80 | -0.15% | 2.07 | 0.57% |
| 2025-11-27 | 25.91 | 25.93 | 25.78 | 25.84 | -0.27% | 2.41 | 0.66% |
| 2025-11-26 | 26.00 | 26.18 | 25.89 | 25.91 | -0.42% | 2.57 | 0.70% |
| 2025-11-25 | 26.05 | 26.12 | 25.92 | 26.02 | -0.08% | 2.51 | 0.69% |
| 2025-11-24 | 26.05 | 26.18 | 25.95 | 26.04 | +0.54% | 1.96 | 0.54% |
| 2025-11-21 | 26.21 | 26.40 | 25.90 | 25.90 | -1.48% | 3.17 | 0.86% |
| 2025-11-20 | 26.52 | 26.55 | 26.22 | 26.29 | -0.34% | 1.79 | 0.48% |