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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.96 | 55.01 | 54.49 | 54.57 | -0.39% | 5.07 | 0.51% |
| 2026-01-15 | 54.88 | 55.18 | 54.79 | 54.79 | -0.39% | 4.10 | 0.41% |
| 2026-01-14 | 55.45 | 55.55 | 54.83 | 55.00 | -0.86% | 6.72 | 0.67% |
| 2026-01-13 | 55.25 | 55.84 | 55.12 | 55.48 | +0.40% | 5.98 | 0.59% |
| 2026-01-12 | 55.66 | 55.73 | 55.20 | 55.25 | -0.73% | 6.55 | 0.65% |
| 2026-01-09 | 55.53 | 55.79 | 55.38 | 55.66 | +0.19% | 4.06 | 0.40% |
| 2026-01-08 | 55.63 | 55.71 | 55.37 | 55.56 | -0.21% | 4.38 | 0.43% |
| 2026-01-07 | 55.76 | 55.98 | 55.45 | 55.67 | -0.10% | 4.68 | 0.46% |
| 2026-01-06 | 55.66 | 55.77 | 55.41 | 55.73 | +0.12% | 5.12 | 0.50% |
| 2026-01-05 | 55.12 | 55.68 | 54.79 | 55.66 | +0.99% | 6.43 | 0.64% |
| 2025-12-31 | 55.30 | 55.40 | 55.02 | 55.12 | -0.32% | 2.58 | 0.26% |
| 2025-12-30 | 55.05 | 55.33 | 54.95 | 55.29 | +0.44% | 3.28 | 0.33% |
| 2025-12-29 | 55.04 | 55.21 | 54.93 | 55.05 | -0.02% | 3.46 | 0.34% |
| 2025-12-26 | 55.12 | 55.23 | 54.91 | 55.06 | -0.11% | 2.83 | 0.28% |
| 2025-12-25 | 54.87 | 55.14 | 54.87 | 55.12 | +0.46% | 2.59 | 0.26% |
| 2025-12-24 | 54.57 | 55.02 | 54.49 | 54.87 | +0.55% | 3.34 | 0.33% |
| 2025-12-23 | 54.93 | 55.04 | 54.56 | 54.56 | -0.64% | 3.76 | 0.38% |
| 2025-12-22 | 54.90 | 55.20 | 54.79 | 54.91 | +0.04% | 3.73 | 0.37% |
| 2025-12-19 | 55.06 | 55.11 | 54.85 | 54.90 | -0.21% | 2.80 | 0.28% |
| 2025-12-18 | 54.53 | 55.16 | 54.47 | 55.01 | +0.80% | 4.05 | 0.40% |