云南白药 sz.000538
49.80
-0.66%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.16 | 50.25 | 49.80 | 49.80 | -0.66% | 3.15 | 0.36% |
| 2026-05-21 | 50.86 | 50.88 | 50.12 | 50.13 | -1.28% | 3.46 | 0.39% |
| 2026-05-20 | 50.84 | 51.06 | 50.68 | 50.78 | -0.20% | 2.43 | 0.27% |
| 2026-05-19 | 50.72 | 51.23 | 50.72 | 50.88 | +0.04% | 2.91 | 0.32% |
| 2026-05-18 | 50.91 | 50.99 | 50.65 | 50.86 | -0.08% | 2.59 | 0.29% |
| 2026-05-15 | 51.40 | 51.50 | 50.80 | 50.90 | -1.17% | 4.06 | 0.45% |
| 2026-05-14 | 51.66 | 51.89 | 51.36 | 51.50 | -0.29% | 3.69 | 0.40% |
| 2026-05-13 | 52.05 | 52.09 | 51.56 | 51.65 | -0.31% | 5.30 | 0.58% |
| 2026-05-12 | 52.64 | 52.89 | 51.81 | 51.81 | -1.54% | 5.17 | 0.56% |
| 2026-05-11 | 52.62 | 52.85 | 52.48 | 52.62 | 0.00% | 5.50 | 0.59% |
| 2026-05-08 | 52.61 | 52.67 | 52.53 | 52.62 | +0.04% | 3.75 | 0.40% |
| 2026-05-07 | 52.70 | 52.93 | 52.59 | 52.60 | -0.10% | 4.18 | 0.45% |
| 2026-05-06 | 53.06 | 53.07 | 52.61 | 52.65 | -0.75% | 6.51 | 0.70% |
| 2026-04-30 | 53.78 | 53.78 | 53.03 | 53.05 | 0.00% | 7.90 | 0.84% |
| 2026-04-29 | 52.92 | 53.21 | 52.65 | 53.05 | -0.38% | 4.70 | 0.49% |
| 2026-04-28 | 52.73 | 53.26 | 52.63 | 53.25 | +1.01% | 5.46 | 0.57% |
| 2026-04-27 | 52.86 | 52.88 | 52.46 | 52.72 | -0.26% | 4.06 | 0.42% |
| 2026-04-24 | 52.88 | 53.05 | 52.71 | 52.86 | +0.28% | 4.02 | 0.42% |
| 2026-04-23 | 52.88 | 53.07 | 52.67 | 52.71 | -0.37% | 3.59 | 0.37% |
| 2026-04-22 | 53.47 | 53.47 | 52.88 | 52.90 | -1.05% | 4.63 | 0.48% |