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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 54.44 | 54.49 | 53.10 | 53.35 | -3.17% | 8.73 | 0.89% |
| 2026-03-20 | 55.16 | 55.71 | 55.07 | 55.10 | +0.02% | 4.92 | 0.49% |
| 2026-03-19 | 55.06 | 55.43 | 54.91 | 55.09 | -0.23% | 3.32 | 0.33% |
| 2026-03-18 | 55.42 | 55.45 | 54.89 | 55.22 | -0.40% | 2.96 | 0.29% |
| 2026-03-17 | 55.23 | 55.64 | 55.01 | 55.44 | +0.53% | 5.04 | 0.50% |
| 2026-03-16 | 54.57 | 55.30 | 54.48 | 55.15 | +0.87% | 4.04 | 0.40% |
| 2026-03-13 | 54.63 | 54.94 | 54.55 | 54.67 | 0.00% | 2.63 | 0.26% |
| 2026-03-12 | 55.02 | 55.16 | 54.51 | 54.67 | -0.71% | 4.71 | 0.47% |
| 2026-03-11 | 54.87 | 55.12 | 54.54 | 55.06 | +0.35% | 3.38 | 0.34% |
| 2026-03-10 | 54.77 | 54.89 | 54.48 | 54.87 | +0.50% | 3.58 | 0.36% |
| 2026-03-09 | 54.27 | 55.19 | 54.09 | 54.59 | +0.12% | 5.04 | 0.50% |
| 2026-03-06 | 54.19 | 54.55 | 54.11 | 54.53 | +0.47% | 3.06 | 0.31% |
| 2026-03-05 | 53.98 | 54.31 | 53.80 | 54.27 | +0.83% | 3.37 | 0.34% |
| 2026-03-04 | 54.17 | 54.22 | 53.44 | 53.83 | -0.93% | 5.88 | 0.60% |
| 2026-03-03 | 54.38 | 54.91 | 54.31 | 54.33 | -0.11% | 4.88 | 0.49% |
| 2026-03-02 | 54.19 | 54.56 | 53.89 | 54.39 | -0.07% | 4.00 | 0.40% |
| 2026-02-27 | 54.56 | 54.77 | 54.38 | 54.43 | -0.36% | 3.32 | 0.33% |
| 2026-02-26 | 54.90 | 55.01 | 54.54 | 54.62 | -0.51% | 3.01 | 0.30% |
| 2026-02-25 | 54.98 | 55.21 | 54.76 | 54.90 | -0.12% | 3.35 | 0.33% |
| 2026-02-24 | 54.86 | 55.20 | 54.66 | 54.97 | +0.19% | 3.28 | 0.33% |