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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.88 | 25.96 | 25.47 | 25.54 | -0.82% | 5.99 | 1.66% |
| 2025-09-15 | 25.79 | 25.96 | 25.57 | 25.75 | -0.16% | 5.38 | 1.48% |
| 2025-09-12 | 26.30 | 26.30 | 25.66 | 25.79 | -1.56% | 6.79 | 1.86% |
| 2025-09-11 | 26.06 | 26.22 | 25.93 | 26.20 | +0.34% | 2.09 | 0.56% |
| 2025-09-10 | 26.20 | 26.21 | 26.04 | 26.11 | -0.34% | 1.72 | 0.46% |
| 2025-09-09 | 26.30 | 26.30 | 26.05 | 26.20 | -0.26% | 2.31 | 0.62% |
| 2025-09-08 | 26.10 | 26.35 | 26.10 | 26.27 | +0.72% | 3.30 | 0.88% |
| 2025-09-05 | 25.98 | 26.09 | 25.87 | 26.08 | +0.34% | 2.37 | 0.64% |
| 2025-09-04 | 26.09 | 26.10 | 25.81 | 25.99 | -0.30% | 3.17 | 0.86% |
| 2025-09-03 | 26.34 | 26.40 | 26.02 | 26.07 | -0.97% | 3.07 | 0.82% |
| 2025-09-02 | 26.25 | 26.52 | 26.12 | 26.33 | +0.45% | 3.92 | 1.04% |
| 2025-09-01 | 26.27 | 26.71 | 26.13 | 26.21 | +0.23% | 6.51 | 1.73% |
| 2025-08-29 | 26.48 | 26.81 | 26.13 | 26.15 | -1.08% | 7.24 | 1.92% |
| 2025-08-28 | 26.56 | 26.73 | 26.17 | 26.44 | -0.45% | 4.32 | 1.14% |
| 2025-08-27 | 27.09 | 27.11 | 26.53 | 26.55 | -2.03% | 4.54 | 1.19% |
| 2025-08-26 | 27.16 | 27.20 | 27.06 | 27.11 | -0.25% | 2.87 | 0.74% |
| 2025-08-25 | 27.03 | 27.18 | 26.98 | 27.18 | +0.55% | 4.15 | 1.07% |
| 2025-08-22 | 27.09 | 27.14 | 26.77 | 27.03 | -0.18% | 2.86 | 0.75% |
| 2025-08-21 | 26.94 | 27.20 | 26.89 | 27.08 | +0.51% | 3.17 | 0.82% |
| 2025-08-20 | 26.75 | 26.94 | 26.65 | 26.94 | +0.70% | 2.46 | 0.64% |