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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 55.10 | 55.57 | 54.83 | 54.87 | -0.42% | 3.56 | 0.35% |
| 2026-02-12 | 55.46 | 55.50 | 54.76 | 55.10 | -0.82% | 4.23 | 0.42% |
| 2026-02-11 | 55.59 | 55.79 | 55.45 | 55.56 | -0.07% | 2.70 | 0.27% |
| 2026-02-10 | 55.67 | 55.81 | 55.36 | 55.59 | -0.14% | 3.64 | 0.36% |
| 2026-02-09 | 55.16 | 55.69 | 55.07 | 55.67 | +0.58% | 5.11 | 0.51% |
| 2026-02-06 | 56.32 | 56.52 | 55.34 | 55.35 | -0.23% | 7.49 | 0.74% |
| 2026-02-05 | 54.82 | 55.70 | 54.69 | 55.48 | +1.38% | 8.18 | 0.81% |
| 2026-02-04 | 54.19 | 54.78 | 54.04 | 54.72 | +0.62% | 4.74 | 0.48% |
| 2026-02-03 | 53.94 | 54.38 | 53.79 | 54.38 | +0.88% | 3.84 | 0.39% |
| 2026-02-02 | 53.85 | 54.56 | 53.82 | 53.90 | -0.18% | 4.99 | 0.50% |
| 2026-01-30 | 54.28 | 54.56 | 53.81 | 54.00 | -0.87% | 5.05 | 0.51% |
| 2026-01-29 | 53.95 | 54.70 | 53.41 | 54.48 | +0.86% | 9.11 | 0.93% |
| 2026-01-28 | 54.38 | 54.38 | 53.96 | 54.01 | -1.87% | 6.94 | 0.70% |
| 2026-01-27 | 54.64 | 55.04 | 54.05 | 55.04 | +0.91% | 7.36 | 0.74% |
| 2026-01-26 | 54.51 | 54.84 | 54.30 | 54.55 | +0.04% | 6.14 | 0.62% |
| 2026-01-23 | 55.04 | 55.04 | 54.29 | 54.53 | -0.88% | 7.49 | 0.75% |
| 2026-01-22 | 55.12 | 55.17 | 54.96 | 55.01 | -0.09% | 3.93 | 0.39% |
| 2026-01-21 | 55.45 | 55.57 | 54.92 | 55.06 | -0.86% | 5.68 | 0.56% |
| 2026-01-20 | 54.60 | 55.62 | 54.59 | 55.54 | +1.73% | 7.75 | 0.77% |
| 2026-01-19 | 54.56 | 54.84 | 54.38 | 54.59 | +0.04% | 4.44 | 0.45% |