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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.90 | 54.05 | 53.27 | 53.33 | -1.20% | 4.27 | 0.43% |
| 2025-05-23 | 54.05 | 54.49 | 53.91 | 53.98 | -0.21% | 2.97 | 0.30% |
| 2025-05-22 | 54.61 | 54.75 | 54.09 | 54.09 | -0.87% | 3.33 | 0.33% |
| 2025-05-21 | 54.52 | 55.18 | 54.42 | 54.57 | +0.28% | 3.78 | 0.37% |
| 2025-05-20 | 53.97 | 54.72 | 53.97 | 54.42 | +1.10% | 3.89 | 0.38% |
| 2025-05-19 | 54.14 | 54.25 | 53.62 | 53.82 | -0.55% | 3.12 | 0.31% |
| 2025-05-16 | 54.36 | 54.47 | 54.01 | 54.12 | -0.42% | 2.63 | 0.26% |
| 2025-05-15 | 54.39 | 54.95 | 54.33 | 54.35 | -0.33% | 3.37 | 0.33% |
| 2025-05-14 | 54.38 | 54.57 | 53.85 | 54.53 | +0.18% | 3.86 | 0.38% |
| 2025-05-13 | 54.47 | 54.56 | 54.12 | 54.43 | -0.02% | 3.30 | 0.33% |
| 2025-05-12 | 54.46 | 54.66 | 54.19 | 54.44 | +0.02% | 3.34 | 0.33% |
| 2025-05-09 | 54.39 | 54.66 | 54.33 | 54.43 | +0.02% | 3.02 | 0.30% |
| 2025-05-08 | 54.51 | 54.62 | 54.30 | 54.42 | -0.42% | 3.23 | 0.32% |
| 2025-05-07 | 54.28 | 54.84 | 54.21 | 54.65 | +0.88% | 4.05 | 0.40% |
| 2025-05-06 | 54.63 | 54.74 | 54.00 | 54.18 | -0.84% | 5.80 | 0.58% |