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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 54.27 | 54.58 | 54.07 | 54.57 | +0.55% | 3.67 | 0.37% |
| 2025-12-16 | 54.22 | 54.32 | 54.00 | 54.27 | +0.05% | 2.93 | 0.30% |
| 2025-12-15 | 54.19 | 54.35 | 54.02 | 54.24 | +0.05% | 2.49 | 0.25% |
| 2025-12-12 | 54.23 | 54.26 | 54.03 | 54.22 | +0.05% | 3.08 | 0.31% |
| 2025-12-11 | 54.04 | 54.45 | 54.00 | 54.19 | +0.13% | 2.99 | 0.30% |
| 2025-12-10 | 54.00 | 54.14 | 53.80 | 54.12 | +0.22% | 2.70 | 0.27% |
| 2025-12-09 | 54.48 | 54.53 | 53.99 | 54.00 | -0.87% | 2.97 | 0.30% |
| 2025-12-08 | 54.31 | 54.55 | 54.28 | 54.48 | +0.30% | 3.08 | 0.31% |
| 2025-12-05 | 54.12 | 54.33 | 54.02 | 54.31 | +0.36% | 2.64 | 0.27% |
| 2025-12-04 | 54.14 | 54.27 | 54.01 | 54.12 | +0.04% | 2.60 | 0.26% |
| 2025-12-03 | 53.78 | 54.20 | 53.77 | 54.10 | +0.60% | 3.71 | 0.38% |
| 2025-12-02 | 53.97 | 54.14 | 53.71 | 53.78 | -0.36% | 4.83 | 0.49% |
| 2025-12-01 | 54.44 | 54.44 | 53.80 | 53.97 | -0.86% | 9.11 | 0.92% |
| 2025-11-28 | 54.46 | 54.53 | 54.38 | 54.44 | -0.02% | 2.41 | 0.24% |
| 2025-11-27 | 54.54 | 54.58 | 54.38 | 54.45 | +0.16% | 2.41 | 0.24% |
| 2025-11-26 | 54.26 | 54.53 | 54.26 | 54.36 | +0.25% | 3.21 | 0.32% |
| 2025-11-25 | 54.16 | 54.32 | 53.97 | 54.22 | +0.34% | 3.09 | 0.31% |
| 2025-11-24 | 54.10 | 54.25 | 54.01 | 54.04 | -0.02% | 3.62 | 0.37% |
| 2025-11-21 | 54.28 | 54.53 | 53.80 | 54.05 | -0.68% | 5.90 | 0.60% |
| 2025-11-20 | 54.73 | 54.98 | 54.39 | 54.42 | -0.64% | 4.31 | 0.43% |