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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.94 | 55.06 | 54.65 | 54.82 | -0.30% | 4.08 | 0.41% |
| 2025-10-21 | 55.01 | 55.18 | 54.87 | 54.98 | -0.02% | 4.20 | 0.42% |
| 2025-10-20 | 55.55 | 55.68 | 54.82 | 54.99 | -0.75% | 5.56 | 0.55% |
| 2025-10-17 | 55.99 | 56.27 | 55.35 | 55.41 | -1.13% | 5.15 | 0.51% |
| 2025-10-16 | 55.47 | 56.19 | 55.35 | 56.04 | +0.91% | 5.69 | 0.56% |
| 2025-10-15 | 55.47 | 55.82 | 55.13 | 55.54 | +0.12% | 5.53 | 0.55% |
| 2025-10-14 | 55.12 | 56.08 | 54.92 | 55.47 | +0.65% | 7.05 | 0.70% |
| 2025-10-13 | 54.92 | 55.35 | 54.91 | 55.11 | -1.01% | 5.32 | 0.53% |
| 2025-10-10 | 55.71 | 56.17 | 55.45 | 55.67 | -0.02% | 5.35 | 0.53% |
| 2025-10-09 | 55.14 | 55.69 | 54.56 | 55.68 | +1.04% | 6.60 | 0.66% |
| 2025-09-30 | 55.70 | 55.72 | 55.11 | 55.11 | -1.06% | 4.48 | 0.44% |
| 2025-09-29 | 55.53 | 55.84 | 54.99 | 55.70 | +0.44% | 4.78 | 0.47% |
| 2025-09-26 | 55.55 | 55.73 | 54.98 | 55.46 | -0.30% | 4.19 | 0.41% |
| 2025-09-25 | 56.02 | 56.07 | 55.32 | 55.62 | -0.71% | 4.84 | 0.48% |
| 2025-09-24 | 55.53 | 56.17 | 55.21 | 56.02 | +1.37% | 5.12 | 0.50% |
| 2025-09-23 | 55.48 | 55.79 | 54.67 | 55.26 | -0.36% | 6.24 | 0.61% |
| 2025-09-22 | 55.80 | 55.95 | 55.15 | 55.46 | -0.58% | 5.06 | 0.49% |
| 2025-09-19 | 55.67 | 56.05 | 55.35 | 55.79 | -0.02% | 4.46 | 0.43% |
| 2025-09-18 | 56.27 | 56.52 | 55.53 | 55.80 | -0.81% | 7.03 | 0.68% |
| 2025-09-17 | 56.00 | 56.79 | 56.00 | 56.26 | +0.48% | 5.22 | 0.50% |