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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.49 | 54.66 | 53.83 | 53.93 | -0.55% | 7.46 | 0.74% |
| 2025-08-18 | 53.79 | 54.46 | 53.62 | 54.22 | +1.57% | 11.46 | 1.14% |
| 2025-08-15 | 53.31 | 53.38 | 52.95 | 53.38 | +0.14% | 6.46 | 0.65% |
| 2025-08-14 | 53.43 | 53.78 | 53.30 | 53.31 | -0.21% | 6.58 | 0.66% |
| 2025-08-13 | 53.43 | 53.54 | 53.26 | 53.42 | +0.09% | 5.16 | 0.52% |
| 2025-08-12 | 53.45 | 53.61 | 53.28 | 53.38 | -0.11% | 4.29 | 0.43% |
| 2025-08-11 | 53.35 | 53.46 | 53.19 | 53.43 | +0.21% | 4.19 | 0.42% |
| 2025-08-08 | 53.27 | 53.44 | 53.18 | 53.32 | +0.09% | 3.64 | 0.37% |
| 2025-08-07 | 53.42 | 53.49 | 53.24 | 53.27 | -0.21% | 4.72 | 0.48% |
| 2025-08-06 | 53.59 | 53.76 | 53.24 | 53.38 | -0.39% | 7.26 | 0.73% |
| 2025-08-05 | 53.53 | 53.63 | 53.43 | 53.59 | +0.12% | 4.56 | 0.46% |
| 2025-08-04 | 53.75 | 54.05 | 53.24 | 53.53 | -0.32% | 6.93 | 0.70% |
| 2025-08-01 | 53.50 | 54.64 | 53.50 | 53.70 | +0.37% | 7.45 | 0.74% |
| 2025-07-31 | 54.61 | 54.66 | 53.36 | 53.50 | -2.33% | 10.21 | 1.02% |
| 2025-07-30 | 53.27 | 55.54 | 53.19 | 54.78 | +2.87% | 16.08 | 1.58% |
| 2025-07-29 | 53.91 | 53.95 | 53.02 | 53.25 | -1.20% | 9.32 | 0.94% |
| 2025-07-28 | 53.95 | 54.18 | 53.75 | 53.90 | -0.05% | 4.35 | 0.43% |
| 2025-07-25 | 54.47 | 54.61 | 53.93 | 53.93 | -0.89% | 5.00 | 0.50% |
| 2025-07-24 | 53.97 | 54.46 | 53.76 | 54.42 | +0.90% | 5.79 | 0.58% |
| 2025-07-23 | 54.02 | 54.32 | 53.92 | 53.93 | +0.04% | 5.88 | 0.58% |