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
2026-07-30	51.89	52.75	0.86	1.66%	51.88	52.80	145172	76313	0.82%
2026-07-29	51.43	51.89	0.46	0.89%	51.28	52.23	104135	54051	0.59%
2026-07-28	51.16	51.43	0.31	0.61%	50.95	51.60	66583	34122	0.38%
2026-07-27	50.96	51.12	0.12	0.24%	50.66	51.53	89021	45545	0.50%
2026-07-24	51.69	51.00	-0.70	-1.35%	50.87	52.21	76376	39229	0.43%
2026-07-23	51.40	51.70	-0.05	-0.10%	51.09	51.93	89027	45948	0.50%
2026-07-22	51.10	51.75	0.55	1.07%	50.80	51.76	135475	69588	0.76%
2026-07-21	51.65	51.20	-0.84	-1.61%	51.00	52.82	205030	106315	1.16%
2026-07-20	51.08	52.04	0.62	1.21%	50.65	52.08	168648	87038	0.95%
2026-07-17	51.75	51.42	-0.69	-1.32%	51.20	52.62	198856	102924	1.12%
2026-07-16	50.82	52.11	1.31	2.58%	50.43	52.26	224015	115611	1.26%
2026-07-15	49.89	50.80	0.75	1.50%	49.66	51.00	159862	81036	0.90%
2026-07-14	49.53	50.05	0.30	0.60%	49.09	50.46	159588	79825	0.90%
2026-07-13	48.83	49.75	0.93	1.90%	48.78	50.03	146863	72846	0.83%
2026-07-10	48.36	48.82	0.46	0.95%	47.80	49.00	94162	45717	0.53%
2026-07-09	48.57	48.36	-0.31	-0.64%	48.11	49.02	68157	33061	0.38%
2026-07-08	48.58	48.67	0.02	0.04%	48.22	49.13	62360	30396	0.35%
2026-07-07	49.26	48.65	-0.63	-1.28%	48.38	49.26	72016	35049	0.41%
2026-07-06	48.70	49.28	0.42	0.86%	48.48	49.57	104632	51420	0.59%
2026-07-03	48.92	48.86	0.10	0.21%	48.42	49.39	86485	42241	0.49%
2026-07-02	48.00	48.76	0.79	1.65%	47.81	49.18	118977	57660	0.67%
2026-07-01	47.40	47.97	0.60	1.27%	46.93	48.06	85014	40508	0.48%
2026-06-30	48.48	47.37	-1.16	-2.39%	47.27	48.65	95586	45566	0.54%
2026-06-29	46.93	48.53	1.53	3.26%	46.29	48.57	133541	63915	0.75%
2026-06-26	47.14	47.00	-0.15	-0.32%	46.67	47.48	76740	36128	0.43%
2026-06-25	47.48	47.15	-0.48	-1.01%	46.64	47.69	106196	49996	0.60%
2026-06-24	48.53	47.63	-0.90	-1.85%	47.49	49.20	106679	51408	0.60%
2026-06-23	48.56	48.53	-0.13	-0.27%	48.32	49.47	111032	54237	0.63%
2026-06-22	48.33	48.66	0.23	0.47%	47.46	48.73	120381	57758	0.68%
2026-06-18	48.90	48.43	-0.48	-0.98%	48.43	49.05	76871	37433	0.43%
2026-06-17	49.42	48.91	-0.50	-1.01%	48.85	49.45	60550	29702	0.34%
2026-06-16	49.90	49.41	-0.74	-1.48%	49.41	50.04	60471	30003	0.34%
2026-06-15	50.62	50.15	-0.45	-0.89%	49.70	50.62	111859	55975	0.63%
2026-06-12	50.52	50.60	0.05	0.10%	50.10	51.28	136998	69446	0.77%
2026-06-11	50.05	50.55	0.41	0.82%	49.80	50.71	90093	45378	0.51%
2026-06-10	49.38	50.14	0.72	1.46%	49.30	50.26	88843	44386	0.50%
2026-06-09	49.19	49.42	-0.08	-0.16%	49.15	50.00	78102	38765	0.44%
2026-06-08	48.90	49.50	0.69	1.41%	48.72	49.76	109996	54251	0.62%
2026-06-05	48.60	48.81	0.21	0.43%	48.60	49.48	94071	46117	0.53%
2026-06-04	49.13	48.60	-0.55	-1.12%	48.46	49.45	72248	35290	0.41%
2026-06-03	49.46	49.15	-0.31	-0.63%	48.74	49.46	88439	43320	0.50%
2026-06-02	49.80	49.46	-0.36	-0.72%	49.32	50.43	98446	48997	0.56%
2026-06-01	49.98	49.82	-0.12	-0.24%	49.41	50.09	110359	54860	0.62%
2026-05-29	48.99	49.94	1.12	2.29%	48.86	50.11	174668	86619	0.99%
2026-05-28	49.08	48.82	-0.91	-1.83%	48.74	49.87	101725	50071	0.57%
2026-05-27	48.87	49.73	0.88	1.80%	48.02	49.80	126707	61738	0.71%
2026-05-26	49.32	48.85	-0.62	-1.25%	48.66	49.73	90181	44228	0.51%
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%