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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.66 | 53.12 | 52.58 | 52.85 | +0.69% | 3.96 | 0.40% |
| 2025-06-23 | 52.51 | 52.66 | 52.14 | 52.49 | -0.02% | 2.83 | 0.29% |
| 2025-06-20 | 52.50 | 52.84 | 52.37 | 52.50 | 0.00% | 2.91 | 0.30% |
| 2025-06-19 | 52.82 | 52.90 | 52.29 | 52.50 | -0.45% | 2.81 | 0.29% |
| 2025-06-18 | 52.97 | 53.14 | 52.71 | 52.74 | -0.49% | 2.71 | 0.28% |
| 2025-06-17 | 53.42 | 53.61 | 52.79 | 52.99 | -0.57% | 4.01 | 0.41% |
| 2025-06-16 | 53.89 | 54.16 | 53.26 | 53.30 | -1.11% | 4.75 | 0.48% |
| 2025-06-13 | 54.38 | 54.57 | 53.86 | 53.90 | -0.89% | 4.17 | 0.42% |
| 2025-06-12 | 54.36 | 54.45 | 54.19 | 54.39 | +0.04% | 2.73 | 0.27% |
| 2025-06-11 | 54.03 | 54.57 | 53.90 | 54.37 | +0.69% | 3.39 | 0.34% |
| 2025-06-10 | 54.21 | 54.29 | 53.80 | 54.00 | -0.21% | 3.25 | 0.32% |
| 2025-06-09 | 54.00 | 54.42 | 53.99 | 54.11 | +0.21% | 3.54 | 0.35% |
| 2025-06-06 | 53.80 | 54.12 | 53.76 | 54.00 | +0.44% | 2.78 | 0.28% |
| 2025-06-05 | 54.37 | 54.52 | 53.76 | 53.76 | -0.95% | 3.83 | 0.38% |
| 2025-06-04 | 54.59 | 54.62 | 54.15 | 54.27 | -0.58% | 3.95 | 0.39% |
| 2025-06-03 | 53.88 | 54.66 | 53.83 | 54.59 | +1.31% | 4.13 | 0.41% |
| 2025-05-30 | 53.74 | 54.29 | 53.64 | 53.88 | +0.36% | 4.73 | 0.47% |
| 2025-05-29 | 53.76 | 53.90 | 53.57 | 53.69 | -0.04% | 2.78 | 0.28% |
| 2025-05-28 | 53.58 | 53.96 | 53.43 | 53.71 | +0.25% | 2.23 | 0.22% |
| 2025-05-27 | 53.42 | 53.82 | 53.42 | 53.58 | +0.47% | 2.26 | 0.23% |