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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.59 | 53.99 | 53.52 | 53.91 | +0.61% | 7.43 | 0.74% |
| 2025-07-21 | 53.63 | 53.65 | 53.44 | 53.59 | -0.11% | 3.73 | 0.38% |
| 2025-07-18 | 53.63 | 53.75 | 53.27 | 53.64 | +0.02% | 3.92 | 0.39% |
| 2025-07-17 | 53.34 | 53.83 | 53.34 | 53.63 | +0.55% | 3.54 | 0.36% |
| 2025-07-16 | 53.04 | 53.46 | 52.95 | 53.34 | +0.56% | 3.06 | 0.31% |
| 2025-07-15 | 53.43 | 53.49 | 52.83 | 53.04 | -0.70% | 3.86 | 0.39% |
| 2025-07-14 | 53.49 | 53.59 | 53.29 | 53.41 | -0.14% | 3.30 | 0.33% |
| 2025-07-11 | 53.51 | 53.85 | 53.43 | 53.49 | +0.12% | 4.36 | 0.44% |
| 2025-07-10 | 53.46 | 53.53 | 53.29 | 53.42 | -0.07% | 2.71 | 0.27% |
| 2025-07-09 | 53.33 | 53.66 | 53.14 | 53.46 | +0.14% | 2.65 | 0.27% |
| 2025-07-08 | 53.06 | 53.54 | 53.05 | 53.38 | +0.61% | 3.30 | 0.33% |
| 2025-07-07 | 53.25 | 53.26 | 52.95 | 53.06 | -0.30% | 1.98 | 0.20% |
| 2025-07-04 | 53.23 | 53.34 | 52.85 | 53.22 | -0.05% | 3.08 | 0.31% |
| 2025-07-03 | 53.07 | 53.26 | 52.76 | 53.25 | +0.43% | 2.78 | 0.28% |
| 2025-07-02 | 53.20 | 53.38 | 52.95 | 53.02 | -0.34% | 3.04 | 0.31% |
| 2025-07-01 | 53.22 | 53.36 | 53.06 | 53.20 | -0.04% | 2.39 | 0.24% |
| 2025-06-30 | 53.23 | 53.31 | 52.96 | 53.22 | -0.16% | 3.23 | 0.33% |
| 2025-06-27 | 53.71 | 53.73 | 53.18 | 53.31 | -0.80% | 3.17 | 0.32% |
| 2025-06-26 | 53.41 | 53.79 | 53.29 | 53.74 | +0.84% | 3.99 | 0.40% |
| 2025-06-25 | 52.99 | 53.40 | 52.83 | 53.29 | +0.83% | 3.35 | 0.34% |