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
2026-09-16	50.69	50.84	0.10	0.20%	50.21	50.94	75470	38142	0.42%
2026-09-15	50.62	50.74	-0.02	-0.04%	50.51	50.97	48619	24680	0.27%
2026-09-14	50.33	50.76	0.36	0.71%	50.15	50.80	81489	41169	0.46%
2026-09-11	50.20	50.40	0.00	0.00%	50.00	50.57	77855	39156	0.44%
2026-09-10	50.37	50.40	-0.07	-0.14%	50.12	50.69	52840	26582	0.30%
2026-09-09	50.72	50.47	-0.40	-0.79%	50.33	50.79	51404	25956	0.29%
2026-09-08	50.50	50.87	0.30	0.59%	50.35	50.94	64192	32515	0.36%
2026-09-07	51.01	50.57	-0.45	-0.88%	50.10	51.01	96083	48471	0.54%
2026-09-04	50.77	51.02	0.25	0.49%	50.60	51.24	74442	37929	0.42%
2026-09-03	50.57	50.77	0.17	0.34%	50.49	50.98	59296	30137	0.33%
2026-09-02	50.68	50.60	-0.08	-0.16%	50.47	50.85	57054	28890	0.32%
2026-09-01	50.29	50.68	0.29	0.58%	50.10	51.05	103759	52638	0.58%
2026-08-31	50.51	50.39	0.39	0.78%	50.00	50.58	106832	53701	0.60%
2026-08-28	50.00	50.00	0.01	0.02%	49.63	50.04	51142	25521	0.29%
2026-08-27	50.04	49.99	-0.26	-0.52%	49.67	50.20	59911	29913	0.34%
2026-08-26	50.00	50.25	0.25	0.50%	49.83	50.53	63105	31711	0.36%
2026-08-25	49.50	50.00	0.50	1.01%	49.49	50.03	67370	33574	0.38%
2026-08-24	49.29	49.50	0.17	0.34%	49.03	49.58	82585	40798	0.47%
2026-08-21	50.01	49.33	-0.88	-1.75%	49.31	50.08	86030	42598	0.49%
2026-08-20	49.83	50.21	0.46	0.92%	49.81	50.68	71643	35967	0.40%
2026-08-19	49.56	49.75	0.25	0.51%	49.56	50.02	84672	42159	0.48%
2026-08-18	49.79	49.50	-0.30	-0.60%	49.36	49.86	76049	37641	0.43%
2026-08-17	49.96	49.80	-0.23	-0.46%	49.52	50.03	70523	35051	0.40%
2026-08-14	50.41	50.03	-0.43	-0.85%	49.94	50.45	79254	39720	0.45%
2026-08-13	50.55	50.46	-0.09	-0.18%	50.10	50.61	77052	38819	0.43%
2026-08-12	50.69	50.55	-0.28	-0.55%	50.41	51.00	77977	39437	0.44%
2026-08-11	51.01	50.83	-0.36	-0.70%	50.80	51.43	84993	43409	0.48%
2026-08-10	50.76	51.19	0.43	0.85%	50.63	51.71	107302	54949	0.61%
2026-08-07	50.59	50.76	0.07	0.14%	50.15	50.85	94732	47932	0.53%
2026-08-06	50.90	50.69	-0.21	-0.41%	50.32	50.99	87947	44501	0.50%
2026-08-05	51.65	50.90	-0.80	-1.55%	50.50	51.66	134073	68245	0.76%
2026-08-04	52.29	51.70	-0.59	-1.13%	51.60	52.45	95875	49758	0.54%
2026-08-03	52.80	52.29	-0.57	-1.08%	52.18	53.37	138894	73195	0.78%
2026-07-31	52.13	52.86	0.11	0.21%	51.90	52.86	111475	58343	0.63%
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%