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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.41 | 53.61 | 53.31 | 53.47 | +0.11% | 2.43 | 0.25% |
| 2026-04-20 | 53.59 | 53.74 | 53.41 | 53.41 | -0.52% | 3.71 | 0.38% |
| 2026-04-17 | 53.80 | 54.07 | 53.53 | 53.69 | -0.41% | 3.71 | 0.38% |
| 2026-04-16 | 54.07 | 54.11 | 53.73 | 53.91 | -0.36% | 2.72 | 0.28% |
| 2026-04-15 | 53.67 | 54.20 | 53.55 | 54.11 | +1.22% | 4.35 | 0.44% |
| 2026-04-14 | 53.39 | 53.48 | 53.13 | 53.46 | +0.58% | 2.90 | 0.30% |
| 2026-04-13 | 53.22 | 53.30 | 52.83 | 53.15 | -0.35% | 3.91 | 0.40% |
| 2026-04-10 | 53.52 | 53.63 | 53.29 | 53.33 | -0.33% | 4.17 | 0.43% |
| 2026-04-09 | 54.22 | 54.27 | 53.47 | 53.51 | -1.50% | 3.80 | 0.39% |
| 2026-04-08 | 54.38 | 54.57 | 54.19 | 54.32 | +0.05% | 4.14 | 0.42% |
| 2026-04-07 | 54.70 | 54.83 | 53.89 | 54.29 | -0.97% | 3.31 | 0.33% |
| 2026-04-03 | 54.99 | 55.55 | 54.69 | 54.83 | -0.56% | 4.20 | 0.42% |
| 2026-04-02 | 54.00 | 55.31 | 53.89 | 55.14 | +2.18% | 7.69 | 0.77% |
| 2026-04-01 | 54.12 | 54.46 | 53.71 | 53.96 | +1.29% | 5.18 | 0.52% |
| 2026-03-31 | 53.22 | 53.83 | 53.22 | 53.27 | +0.20% | 3.03 | 0.31% |
| 2026-03-30 | 52.48 | 53.17 | 52.35 | 53.17 | +0.64% | 2.97 | 0.31% |
| 2026-03-27 | 52.44 | 52.88 | 52.34 | 52.83 | +0.26% | 3.13 | 0.33% |
| 2026-03-26 | 53.80 | 53.93 | 52.65 | 52.69 | -2.04% | 5.08 | 0.52% |
| 2026-03-25 | 54.08 | 54.09 | 53.68 | 53.79 | -0.18% | 2.89 | 0.29% |
| 2026-03-24 | 53.84 | 54.06 | 53.27 | 53.89 | +1.00% | 3.64 | 0.37% |