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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.65 | 26.68 | 26.35 | 26.38 | -0.94% | 1.66 | 0.45% |
| 2025-11-18 | 26.60 | 26.72 | 26.49 | 26.63 | -0.19% | 2.15 | 0.57% |
| 2025-11-17 | 27.15 | 27.15 | 26.61 | 26.68 | -1.62% | 2.88 | 0.76% |
| 2025-11-14 | 27.27 | 27.50 | 27.08 | 27.12 | -0.48% | 2.51 | 0.66% |
| 2025-11-13 | 27.25 | 27.32 | 26.92 | 27.25 | +0.22% | 3.52 | 0.92% |
| 2025-11-12 | 27.37 | 27.46 | 27.16 | 27.19 | -0.66% | 2.99 | 0.78% |
| 2025-11-11 | 27.27 | 27.38 | 27.08 | 27.37 | +0.33% | 3.42 | 0.89% |
| 2025-11-10 | 26.78 | 27.31 | 26.73 | 27.28 | +1.79% | 4.76 | 1.25% |
| 2025-11-07 | 26.58 | 26.87 | 26.55 | 26.80 | +0.75% | 2.82 | 0.75% |
| 2025-11-06 | 26.52 | 26.72 | 26.45 | 26.60 | +0.15% | 2.43 | 0.65% |
| 2025-11-05 | 26.51 | 26.64 | 26.39 | 26.56 | -0.04% | 2.95 | 0.79% |
| 2025-11-04 | 26.60 | 26.75 | 26.48 | 26.57 | -0.38% | 3.14 | 0.84% |
| 2025-11-03 | 26.40 | 26.78 | 26.33 | 26.67 | +1.18% | 4.71 | 1.26% |
| 2025-10-31 | 26.28 | 26.43 | 26.11 | 26.36 | +0.42% | 3.82 | 1.03% |
| 2025-10-30 | 26.19 | 26.58 | 26.17 | 26.25 | +0.50% | 6.49 | 1.75% |
| 2025-10-29 | 26.03 | 26.40 | 25.99 | 26.12 | +2.15% | 7.32 | 1.99% |
| 2025-10-28 | 25.65 | 25.68 | 25.55 | 25.57 | -0.43% | 1.67 | 0.46% |
| 2025-10-27 | 25.65 | 25.72 | 25.59 | 25.68 | +0.16% | 2.45 | 0.68% |
| 2025-10-24 | 25.70 | 25.73 | 25.61 | 25.64 | -0.23% | 1.76 | 0.49% |
| 2025-10-23 | 25.71 | 25.74 | 25.55 | 25.70 | 0.00% | 1.80 | 0.50% |