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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.80 | 55.00 | 54.62 | 54.77 | +0.02% | 3.16 | 0.32% |
| 2025-11-18 | 54.62 | 55.06 | 54.62 | 54.76 | +0.09% | 3.34 | 0.33% |
| 2025-11-17 | 55.02 | 55.16 | 54.53 | 54.71 | -0.56% | 4.50 | 0.45% |
| 2025-11-14 | 55.25 | 55.78 | 55.02 | 55.02 | -0.70% | 4.77 | 0.47% |
| 2025-11-13 | 55.53 | 55.59 | 55.07 | 55.41 | -0.10% | 4.71 | 0.47% |
| 2025-11-12 | 55.64 | 55.99 | 55.43 | 55.47 | -0.17% | 4.73 | 0.47% |
| 2025-11-11 | 55.44 | 55.59 | 55.25 | 55.57 | -0.10% | 3.93 | 0.39% |
| 2025-11-10 | 54.45 | 55.73 | 54.34 | 55.62 | +2.23% | 8.35 | 0.83% |
| 2025-11-07 | 54.22 | 54.67 | 54.10 | 54.41 | +0.27% | 3.99 | 0.40% |
| 2025-11-06 | 54.28 | 54.45 | 54.13 | 54.26 | +0.02% | 3.56 | 0.36% |
| 2025-11-05 | 54.27 | 54.32 | 53.99 | 54.25 | -0.11% | 3.44 | 0.35% |
| 2025-11-04 | 54.73 | 54.75 | 54.24 | 54.31 | -0.76% | 5.16 | 0.52% |
| 2025-11-03 | 55.11 | 55.26 | 54.65 | 54.73 | -0.53% | 6.01 | 0.60% |
| 2025-10-31 | 54.57 | 55.22 | 54.28 | 55.02 | +0.32% | 7.82 | 0.78% |
| 2025-10-30 | 54.77 | 55.23 | 54.55 | 54.85 | +0.23% | 6.09 | 0.61% |
| 2025-10-29 | 54.48 | 54.72 | 54.38 | 54.72 | +0.45% | 3.27 | 0.33% |
| 2025-10-28 | 54.91 | 54.93 | 54.46 | 54.48 | -0.66% | 5.63 | 0.56% |
| 2025-10-27 | 54.76 | 54.96 | 54.66 | 54.84 | +0.20% | 4.42 | 0.44% |
| 2025-10-24 | 54.92 | 55.01 | 54.68 | 54.73 | -0.37% | 3.84 | 0.38% |
| 2025-10-23 | 54.75 | 54.93 | 54.58 | 54.93 | +0.21% | 3.13 | 0.31% |