云南白药 (000538) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	56.08	56.29	0.21	0.37%	56.08	57.28	131652	74494	0.74%
2025-07-31	57.24	56.08	-1.34	-2.33%	55.93	57.30	180769	102079	1.02%
2025-07-30	55.84	57.42	1.60	2.87%	55.76	58.22	280773	160795	1.58%
2025-07-29	56.51	55.82	-0.68	-1.20%	55.58	56.55	166838	93242	0.94%
2025-07-28	56.55	56.50	-0.03	-0.05%	56.34	56.79	76867	43470	0.43%
2025-07-25	57.10	56.53	-0.51	-0.89%	56.53	57.24	87962	50036	0.50%
2025-07-24	56.57	57.04	0.51	0.90%	56.35	57.09	102001	57896	0.58%
2025-07-23	56.63	56.53	0.02	0.04%	56.52	56.94	103663	58792	0.58%
2025-07-22	56.17	56.51	0.34	0.61%	56.10	56.59	131838	74323	0.74%
2025-07-21	56.22	56.17	-0.06	-0.11%	56.02	56.24	66474	37306	0.37%
2025-07-18	56.22	56.23	0.01	0.02%	55.84	56.34	69937	39180	0.39%
2025-07-17	55.91	56.22	0.31	0.55%	55.91	56.43	63090	35442	0.36%
2025-07-16	55.60	55.91	0.31	0.56%	55.50	56.04	54925	30635	0.31%
2025-07-15	56.01	55.60	-0.39	-0.70%	55.38	56.07	69253	38559	0.39%
2025-07-14	56.07	55.99	-0.08	-0.14%	55.86	56.18	59026	33038	0.33%
2025-07-11	56.09	56.07	0.07	0.13%	56.01	56.45	77562	43632	0.44%
2025-07-10	56.04	56.00	-0.04	-0.07%	55.86	56.11	48457	27126	0.27%
2025-07-09	55.90	56.04	0.08	0.14%	55.70	56.25	47335	26524	0.27%
2025-07-08	55.62	55.96	0.34	0.61%	55.61	56.12	59048	33009	0.33%
2025-07-07	55.82	55.62	-0.17	-0.30%	55.50	55.83	35636	19824	0.20%
2025-07-04	55.80	55.79	-0.03	-0.05%	55.40	55.91	55238	30757	0.31%
2025-07-03	55.63	55.82	0.24	0.43%	55.31	55.83	49973	27817	0.28%
2025-07-02	55.77	55.58	-0.19	-0.34%	55.50	55.95	54660	30399	0.31%
2025-07-01	55.79	55.77	-0.02	-0.04%	55.62	55.93	42804	23861	0.24%
2025-06-30	55.80	55.79	-0.09	-0.16%	55.52	55.88	57964	32269	0.33%
2025-06-27	56.30	55.88	-0.45	-0.80%	55.75	56.32	56594	31702	0.32%
2025-06-26	55.99	56.33	0.47	0.84%	55.86	56.38	71190	39944	0.40%
2025-06-25	55.55	55.86	0.46	0.83%	55.38	55.98	60152	33468	0.34%
2025-06-24	55.20	55.40	0.38	0.69%	55.12	55.68	71484	39598	0.40%
2025-06-23	55.04	55.02	-0.01	-0.02%	54.66	55.20	51509	28308	0.29%
2025-06-20	55.03	55.03	0.00	0.00%	54.90	55.39	52866	29147	0.30%
2025-06-19	55.37	55.03	-0.25	-0.45%	54.81	55.45	51014	28078	0.29%
2025-06-18	55.53	55.28	-0.27	-0.49%	55.25	55.70	48923	27106	0.28%
2025-06-17	56.00	55.55	-0.32	-0.57%	55.34	56.20	72174	40135	0.41%
2025-06-16	56.49	55.87	-0.63	-1.12%	55.83	56.77	84539	47463	0.48%
2025-06-13	57.00	56.50	-0.51	-0.89%	56.46	57.20	73654	41745	0.42%
2025-06-12	56.98	57.01	0.02	0.04%	56.80	57.08	47890	27276	0.27%
2025-06-11	56.64	56.99	0.39	0.69%	56.50	57.20	59519	33865	0.34%
2025-06-10	56.82	56.60	-0.12	-0.21%	56.40	56.91	57325	32474	0.32%
2025-06-09	56.60	56.72	0.12	0.21%	56.59	57.04	62334	35430	0.35%
2025-06-06	56.40	56.60	0.25	0.44%	56.35	56.73	49155	27803	0.28%
2025-06-05	56.99	56.35	-0.54	-0.95%	56.35	57.15	67521	38259	0.38%
2025-06-04	57.22	56.89	-0.33	-0.58%	56.76	57.25	69429	39546	0.39%
2025-06-03	56.48	57.22	0.74	1.31%	56.43	57.30	72520	41328	0.41%
2025-05-30	56.33	56.48	0.20	0.36%	56.23	56.91	83550	47326	0.47%
2025-05-29	56.35	56.28	-0.02	-0.04%	56.15	56.50	49451	27846	0.28%
2025-05-28	56.16	56.30	0.14	0.25%	56.01	56.56	39505	22251	0.22%
2025-05-27	56.00	56.16	0.26	0.47%	56.00	56.42	40128	22554	0.23%
2025-05-26	56.50	55.90	-0.68	-1.20%	55.84	56.66	76022	42687	0.43%
2025-05-23	56.66	56.58	-0.12	-0.21%	56.51	57.12	52324	29726	0.30%
2025-05-22	57.24	56.70	-0.50	-0.87%	56.70	57.39	58645	33314	0.33%
2025-05-21	57.15	57.20	0.16	0.28%	57.04	57.84	65843	37823	0.37%
2025-05-20	56.57	57.04	0.62	1.10%	56.57	57.36	68173	38879	0.38%
2025-05-19	56.75	56.42	-0.31	-0.55%	56.21	56.87	55163	31173	0.31%
2025-05-16	56.98	56.73	-0.24	-0.42%	56.62	57.10	46356	26304	0.26%
2025-05-15	57.01	56.97	-0.19	-0.33%	56.95	57.60	58879	33696	0.33%
2025-05-14	57.00	57.16	0.10	0.18%	56.45	57.20	67973	38645	0.38%
2025-05-13	57.10	57.06	-0.01	-0.02%	56.73	57.19	57879	32964	0.33%
2025-05-12	57.09	57.07	0.01	0.02%	56.80	57.30	58521	33428	0.33%
2025-05-09	57.01	57.06	0.01	0.02%	56.95	57.30	52814	30166	0.30%
2025-05-08	57.14	57.05	-0.24	-0.42%	56.92	57.26	56569	32291	0.32%
2025-05-07	56.90	57.29	0.50	0.88%	56.82	57.49	70858	40465	0.40%
2025-05-06	57.27	56.79	-0.48	-0.84%	56.60	57.38	102095	58025	0.58%
2025-04-30	56.89	57.27	0.72	1.27%	56.65	57.60	70945	40595	0.40%
2025-04-29	57.91	57.73	-0.18	-0.31%	57.42	58.22	72365	41757	0.41%
2025-04-28	58.08	57.91	0.01	0.02%	57.66	58.54	72793	42369	0.41%
2025-04-25	58.46	57.90	-0.48	-0.82%	57.76	58.60	59803	34686	0.34%
2025-04-24	57.67	58.38	0.73	1.27%	57.65	58.50	70734	41231	0.40%