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
2025-12-16	55.83	55.89	0.03	0.05%	55.61	55.94	52470	29273	0.30%
2025-12-15	55.80	55.86	0.03	0.05%	55.63	55.97	44542	24874	0.25%
2025-12-12	55.85	55.83	0.03	0.05%	55.64	55.88	55186	30772	0.31%
2025-12-11	55.65	55.80	0.07	0.13%	55.61	56.07	53555	29920	0.30%
2025-12-10	55.61	55.73	0.12	0.22%	55.40	55.75	48569	26978	0.27%
2025-12-09	56.10	55.61	-0.49	-0.87%	55.60	56.15	53239	29684	0.30%
2025-12-08	55.93	56.10	0.17	0.30%	55.90	56.17	54924	30791	0.31%
2025-12-05	55.73	55.93	0.20	0.36%	55.63	55.95	47248	26365	0.27%
2025-12-04	55.75	55.73	0.02	0.04%	55.62	55.89	46609	25992	0.26%
2025-12-03	55.38	55.71	0.33	0.60%	55.37	55.81	66667	37066	0.38%
2025-12-02	55.58	55.38	-0.20	-0.36%	55.31	55.75	86893	48264	0.49%
2025-12-01	56.06	55.58	-0.48	-0.86%	55.40	56.06	163943	91107	0.92%
2025-11-28	56.08	56.06	-0.01	-0.02%	56.00	56.15	42968	24095	0.24%
2025-11-27	56.16	56.07	0.09	0.16%	56.00	56.21	42925	24074	0.24%
2025-11-26	55.88	55.98	0.14	0.25%	55.88	56.15	57182	32050	0.32%
2025-11-25	55.77	55.84	0.19	0.34%	55.58	55.94	55425	30905	0.31%
2025-11-24	55.71	55.65	-0.01	-0.02%	55.62	55.87	65033	36249	0.37%
2025-11-21	55.90	55.66	-0.38	-0.68%	55.40	56.15	105869	59049	0.60%
2025-11-20	56.36	56.04	-0.36	-0.64%	56.01	56.62	76524	43113	0.43%
2025-11-19	56.43	56.40	0.01	0.02%	56.25	56.64	56061	31642	0.32%
2025-11-18	56.25	56.39	0.05	0.09%	56.25	56.70	59230	33417	0.33%
2025-11-17	56.66	56.34	-0.32	-0.56%	56.15	56.80	79901	45027	0.45%
2025-11-14	56.90	56.66	-0.40	-0.70%	56.66	57.44	83635	47686	0.47%
2025-11-13	57.18	57.06	-0.06	-0.11%	56.71	57.25	82841	47125	0.47%
2025-11-12	57.30	57.12	-0.10	-0.17%	57.08	57.66	82646	47339	0.47%
2025-11-11	57.09	57.22	-0.06	-0.10%	56.90	57.25	68822	39292	0.39%
2025-11-10	56.07	57.28	1.25	2.23%	55.96	57.39	146924	83480	0.83%
2025-11-07	55.84	56.03	0.15	0.27%	55.71	56.30	71224	39929	0.40%
2025-11-06	55.90	55.88	0.01	0.02%	55.74	56.07	63661	35602	0.36%
2025-11-05	55.89	55.87	-0.06	-0.11%	55.60	55.94	61624	34393	0.35%
2025-11-04	56.36	55.93	-0.43	-0.76%	55.86	56.38	91988	51582	0.52%
2025-11-03	56.75	56.36	-0.30	-0.53%	56.28	56.91	106511	60143	0.60%
2025-10-31	56.20	56.66	0.18	0.32%	55.90	56.86	138536	78163	0.78%
2025-10-30	56.40	56.48	0.13	0.23%	56.17	56.88	107741	60932	0.61%
2025-10-29	56.10	56.35	0.25	0.45%	56.00	56.35	58291	32723	0.33%
2025-10-28	56.55	56.10	-0.37	-0.66%	56.08	56.57	100091	56339	0.56%
2025-10-27	56.39	56.47	0.11	0.20%	56.29	56.60	78325	44231	0.44%
2025-10-24	56.56	56.36	-0.21	-0.37%	56.31	56.65	68061	38421	0.38%
2025-10-23	56.38	56.57	0.12	0.21%	56.21	56.57	55481	31283	0.31%
2025-10-22	56.58	56.45	-0.17	-0.30%	56.28	56.70	72297	40822	0.41%
2025-10-21	56.65	56.62	-0.01	-0.02%	56.50	56.82	74189	42008	0.42%
2025-10-20	57.20	56.63	-0.43	-0.75%	56.45	57.34	97993	55556	0.55%
2025-10-17	57.66	57.06	-0.65	-1.13%	57.00	57.95	89558	51451	0.51%
2025-10-16	57.12	57.71	0.52	0.91%	57.00	57.86	98759	56879	0.56%
2025-10-15	57.12	57.19	0.07	0.12%	56.77	57.48	96937	55332	0.55%
2025-10-14	56.76	57.12	0.37	0.65%	56.56	57.75	123376	70486	0.70%
2025-10-13	56.56	56.75	-0.58	-1.01%	56.55	57.00	93711	53151	0.53%
2025-10-10	57.37	57.33	-0.01	-0.02%	57.10	57.84	93191	53540	0.53%
2025-10-09	56.78	57.34	0.59	1.04%	56.18	57.35	116148	65984	0.66%
2025-09-30	57.36	56.75	-0.61	-1.06%	56.75	57.38	78820	44836	0.44%
2025-09-29	57.18	57.36	0.25	0.44%	56.63	57.50	83814	47769	0.47%
2025-09-26	57.20	57.11	-0.17	-0.30%	56.62	57.39	73415	41858	0.41%
2025-09-25	57.69	57.28	-0.41	-0.71%	56.97	57.74	84603	48436	0.48%
2025-09-24	57.18	57.69	0.78	1.37%	56.85	57.84	89336	51245	0.50%
2025-09-23	58.16	57.93	-0.21	-0.36%	57.31	58.48	107911	62356	0.61%
2025-09-22	58.49	58.14	-0.34	-0.58%	57.81	58.65	87033	50567	0.49%
2025-09-19	58.36	58.48	-0.01	-0.02%	58.02	58.75	76315	44558	0.43%
2025-09-18	58.98	58.49	-0.48	-0.81%	58.21	59.25	119656	70292	0.67%
2025-09-17	58.70	58.97	0.28	0.48%	58.70	59.53	88449	52167	0.50%
2025-09-16	58.97	58.69	-0.32	-0.54%	58.26	59.00	87639	51373	0.49%
2025-09-15	58.95	59.01	0.02	0.03%	58.80	59.24	92117	54295	0.52%
2025-09-12	59.84	58.99	-0.83	-1.39%	58.92	59.96	107492	63784	0.61%
2025-09-11	59.30	59.82	0.39	0.66%	58.92	59.82	102695	60952	0.58%
2025-09-10	59.79	59.43	-0.36	-0.60%	59.39	59.89	80658	48049	0.45%
2025-09-09	60.24	59.79	-0.45	-0.75%	59.53	60.68	115189	69110	0.65%
2025-09-08	59.30	60.24	0.94	1.59%	59.18	60.69	158141	95047	0.89%