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
2026-05-25	49.74	49.47	-0.33	-0.66%	49.33	49.90	60099	29789	0.34%
2026-05-22	50.16	49.80	-0.33	-0.66%	49.80	50.25	63073	31467	0.36%
2026-05-21	50.86	50.13	-0.65	-1.28%	50.12	50.88	68305	34554	0.39%
2026-05-20	50.84	50.78	-0.10	-0.20%	50.68	51.06	47689	24262	0.27%
2026-05-19	50.72	50.88	0.02	0.04%	50.72	51.23	57211	29140	0.32%
2026-05-18	50.91	50.86	-0.04	-0.08%	50.65	50.99	50957	25864	0.29%
2026-05-15	51.40	50.90	-0.60	-1.17%	50.80	51.50	79492	40640	0.45%
2026-05-14	51.66	51.50	-0.15	-0.29%	51.36	51.89	71556	36886	0.40%
2026-05-13	52.05	51.65	-0.16	-0.31%	51.56	52.09	102335	52968	0.58%
2026-05-12	52.64	51.81	-0.81	-1.54%	51.81	52.89	98718	51727	0.56%
2026-05-11	52.62	52.62	0.00	0.00%	52.48	52.85	104575	55028	0.59%
2026-05-08	52.61	52.62	0.02	0.04%	52.53	52.67	71386	37544	0.40%
2026-05-07	52.70	52.60	-0.05	-0.09%	52.59	52.93	79481	41844	0.45%
2026-05-06	53.06	52.65	-0.40	-0.75%	52.61	53.07	123360	65114	0.70%
2026-04-30	53.78	53.05	0.00	0.00%	53.03	53.78	148203	78956	0.84%
2026-04-29	54.50	54.63	-0.21	-0.38%	54.22	54.79	86083	46986	0.49%
2026-04-28	54.30	54.84	0.55	1.01%	54.20	54.85	100253	54603	0.57%
2026-04-27	54.43	54.29	-0.14	-0.26%	54.02	54.45	74765	40559	0.42%
2026-04-24	54.45	54.43	0.15	0.28%	54.28	54.63	73852	40202	0.42%
2026-04-23	54.46	54.28	-0.20	-0.37%	54.24	54.65	65981	35876	0.37%
2026-04-22	55.06	54.48	-0.58	-1.05%	54.46	55.06	84748	46343	0.48%
2026-04-21	55.00	55.06	0.06	0.11%	54.90	55.21	44213	24333	0.25%
2026-04-20	55.19	55.00	-0.29	-0.52%	55.00	55.34	67312	37107	0.38%
2026-04-17	55.40	55.29	-0.23	-0.41%	55.12	55.68	66866	37050	0.38%
2026-04-16	55.68	55.52	-0.20	-0.36%	55.33	55.72	49073	27229	0.28%
2026-04-15	55.27	55.72	0.67	1.22%	55.14	55.81	78297	43458	0.44%
2026-04-14	54.98	55.05	0.32	0.58%	54.71	55.07	52725	28964	0.30%
2026-04-13	54.81	54.73	-0.19	-0.35%	54.40	54.89	71548	39062	0.40%
2026-04-10	55.11	54.92	-0.18	-0.33%	54.88	55.23	75831	41720	0.43%
2026-04-09	55.83	55.10	-0.84	-1.50%	55.06	55.89	68577	37954	0.39%
2026-04-08	56.00	55.94	0.03	0.05%	55.80	56.20	74008	41397	0.42%
2026-04-07	56.33	55.91	-0.55	-0.97%	55.50	56.46	59108	33050	0.33%
2026-04-03	56.63	56.46	-0.32	-0.56%	56.32	57.20	74177	42033	0.42%
2026-04-02	55.61	56.78	1.21	2.18%	55.50	56.96	136154	76945	0.77%
2026-04-01	55.73	55.57	0.71	1.29%	55.31	56.08	93038	51776	0.52%
2026-03-31	54.81	54.86	0.11	0.20%	54.80	55.43	55069	30335	0.31%
2026-03-30	54.04	54.75	0.35	0.64%	53.91	54.75	54503	29658	0.31%
2026-03-27	54.00	54.40	0.14	0.26%	53.90	54.45	57628	31269	0.33%
2026-03-26	55.40	54.26	-1.13	-2.04%	54.22	55.54	92618	50781	0.52%
2026-03-25	55.69	55.39	-0.10	-0.18%	55.28	55.70	52059	28878	0.29%
2026-03-24	55.44	55.49	0.55	1.00%	54.86	55.67	65734	36377	0.37%
2026-03-23	56.06	54.94	-1.80	-3.17%	54.68	56.11	157656	87313	0.89%
2026-03-20	56.80	56.74	0.01	0.02%	56.71	57.37	86200	49240	0.49%
2026-03-19	56.70	56.73	-0.13	-0.23%	56.55	57.08	58299	33152	0.33%
2026-03-18	57.07	56.86	-0.23	-0.40%	56.52	57.10	52132	29574	0.29%
2026-03-17	56.88	57.09	0.30	0.53%	56.65	57.30	88264	50423	0.50%
2026-03-16	56.20	56.79	0.49	0.87%	56.10	56.95	71426	40440	0.40%
2026-03-13	56.26	56.30	0.00	0.00%	56.17	56.58	46696	26316	0.26%
2026-03-12	56.66	56.30	-0.40	-0.71%	56.13	56.80	83462	47055	0.47%
2026-03-11	56.50	56.70	0.20	0.35%	56.16	56.76	59677	33751	0.34%
2026-03-10	56.40	56.50	0.28	0.50%	56.10	56.52	63550	35800	0.36%
2026-03-09	55.89	56.22	0.07	0.12%	55.70	56.83	89356	50368	0.50%
2026-03-06	55.80	56.15	0.26	0.47%	55.72	56.17	54666	30630	0.31%
2026-03-05	55.59	55.89	0.46	0.83%	55.40	55.93	60590	33746	0.34%
2026-03-04	55.78	55.43	-0.52	-0.93%	55.03	55.83	106266	58842	0.60%
2026-03-03	56.00	55.95	-0.06	-0.11%	55.93	56.55	86848	48800	0.49%
2026-03-02	55.80	56.01	-0.04	-0.07%	55.50	56.19	71480	39968	0.40%
2026-02-27	56.19	56.05	-0.20	-0.36%	56.00	56.40	59054	33196	0.33%
2026-02-26	56.54	56.25	-0.29	-0.51%	56.16	56.65	53432	30098	0.30%
2026-02-25	56.62	56.54	-0.07	-0.12%	56.39	56.85	59233	33549	0.33%
2026-02-24	56.49	56.61	0.11	0.19%	56.29	56.84	57988	32787	0.33%