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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.26 | 56.28 | 55.58 | 55.99 | -0.54% | 5.14 | 0.49% |
| 2025-09-15 | 56.24 | 56.51 | 56.09 | 56.29 | +0.03% | 5.43 | 0.52% |
| 2025-09-12 | 57.09 | 57.20 | 56.21 | 56.28 | -1.39% | 6.38 | 0.61% |
| 2025-09-11 | 56.57 | 57.07 | 56.21 | 57.07 | +0.66% | 6.10 | 0.58% |
| 2025-09-10 | 57.04 | 57.13 | 56.66 | 56.70 | -0.60% | 4.80 | 0.46% |
| 2025-09-09 | 57.47 | 57.89 | 56.79 | 57.04 | -0.75% | 6.91 | 0.65% |
| 2025-09-08 | 56.57 | 57.90 | 56.46 | 57.47 | +1.59% | 9.50 | 0.89% |
| 2025-09-05 | 56.06 | 56.64 | 55.82 | 56.57 | +1.06% | 7.02 | 0.67% |
| 2025-09-04 | 56.70 | 56.71 | 55.46 | 55.98 | -1.26% | 8.97 | 0.86% |
| 2025-09-03 | 57.20 | 57.21 | 56.39 | 56.70 | -0.44% | 8.20 | 0.78% |
| 2025-09-02 | 56.61 | 57.52 | 56.27 | 56.94 | +0.67% | 11.94 | 1.13% |
| 2025-09-01 | 55.62 | 57.40 | 55.61 | 56.56 | +2.97% | 17.85 | 1.70% |
| 2025-08-29 | 54.54 | 55.59 | 54.44 | 54.93 | +0.72% | 10.51 | 1.03% |
| 2025-08-28 | 54.28 | 54.55 | 53.73 | 54.54 | +0.47% | 7.19 | 0.71% |
| 2025-08-27 | 55.26 | 55.30 | 54.28 | 54.28 | -1.61% | 7.54 | 0.74% |
| 2025-08-26 | 55.45 | 55.51 | 55.00 | 55.17 | -0.28% | 6.22 | 0.61% |
| 2025-08-25 | 55.31 | 55.33 | 54.85 | 55.32 | +0.61% | 9.34 | 0.91% |
| 2025-08-22 | 54.84 | 55.00 | 54.45 | 54.99 | +0.24% | 8.35 | 0.82% |
| 2025-08-21 | 54.33 | 55.42 | 54.33 | 54.85 | +0.98% | 11.12 | 1.09% |
| 2025-08-20 | 53.92 | 54.32 | 53.67 | 54.32 | +0.73% | 5.93 | 0.59% |