白云山 (600332) - 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
2026-08-21	21.37	20.91	-0.60	-2.79%	20.90	21.40	122960	25856	0.87%
2026-08-20	21.15	21.51	0.45	2.14%	21.12	21.55	137315	29359	0.98%
2026-08-19	21.04	21.06	0.03	0.14%	20.96	21.22	76461	16115	0.54%
2026-08-18	21.18	21.03	-0.19	-0.90%	21.01	21.30	79347	16732	0.56%
2026-08-17	21.31	21.22	-0.09	-0.42%	20.95	21.32	86616	18312	0.62%
2026-08-14	21.48	21.31	-0.20	-0.93%	21.26	21.58	69466	14847	0.49%
2026-08-13	21.49	21.51	0.02	0.09%	21.21	21.69	108064	23203	0.77%
2026-08-12	21.52	21.49	-0.04	-0.19%	21.28	21.61	91060	19511	0.65%
2026-08-11	21.62	21.53	-0.06	-0.28%	21.45	21.90	100774	21850	0.72%
2026-08-10	21.51	21.59	0.09	0.42%	21.49	21.86	121843	26423	0.87%
2026-08-07	21.34	21.50	0.11	0.51%	21.15	21.52	82409	17605	0.59%
2026-08-06	21.51	21.39	-0.10	-0.47%	21.13	21.56	110100	23478	0.78%
2026-08-05	21.84	21.49	-0.40	-1.83%	21.43	21.89	144439	31106	1.03%
2026-08-04	22.20	21.89	-0.30	-1.35%	21.88	22.41	102677	22633	0.73%
2026-08-03	22.20	22.19	-0.09	-0.40%	22.14	22.42	95455	21245	0.68%
2026-07-31	21.95	22.28	0.08	0.36%	21.89	22.30	121034	26722	0.86%
2026-07-30	21.99	22.20	0.22	1.00%	21.86	22.26	125574	27744	0.89%
2026-07-29	21.75	21.98	0.28	1.29%	21.70	22.11	119897	26358	0.85%
2026-07-28	21.68	21.70	-0.07	-0.32%	21.37	21.88	93002	20052	0.66%
2026-07-27	21.58	21.77	0.18	0.83%	21.47	21.89	93081	20260	0.66%
2026-07-24	21.89	21.59	-0.31	-1.42%	21.55	22.15	88431	19243	0.63%
2026-07-23	21.93	21.90	-0.13	-0.59%	21.75	22.17	86198	18877	0.61%
2026-07-22	22.00	22.03	-0.05	-0.23%	21.70	22.13	139133	30525	0.99%
2026-07-21	22.28	22.08	-0.31	-1.38%	22.02	22.72	193887	43351	1.38%
2026-07-20	22.11	22.39	0.21	0.95%	22.01	22.48	164640	36631	1.17%
2026-07-17	22.55	22.18	-0.48	-2.12%	22.15	22.77	169576	37960	1.21%
2026-07-16	22.31	22.66	0.22	0.98%	22.12	22.76	185174	41696	1.32%
2026-07-15	21.97	22.44	0.38	1.72%	21.79	22.47	168805	37630	1.20%
2026-07-14	21.75	22.06	0.16	0.73%	21.55	22.19	150635	33161	1.07%
2026-07-13	21.32	21.90	0.61	2.87%	21.30	21.97	182468	39765	1.30%
2026-07-10	21.12	21.29	0.07	0.33%	20.91	21.47	88880	18890	0.63%
2026-07-09	21.20	21.22	-0.04	-0.19%	20.99	21.48	66565	14139	0.47%
2026-07-08	21.03	21.26	0.21	1.00%	20.81	21.34	69179	14652	0.49%
2026-07-07	21.58	21.05	-0.55	-2.55%	21.02	21.58	82078	17372	0.58%
2026-07-06	21.19	21.60	0.41	1.93%	20.98	21.74	131677	28279	0.94%
2026-07-03	20.84	21.19	0.40	1.92%	20.81	21.25	96781	20353	0.69%
2026-07-02	20.43	20.79	0.36	1.76%	20.33	20.88	96507	19941	0.69%
2026-07-01	20.02	20.43	0.39	1.95%	19.81	20.47	87408	17695	0.62%
2026-06-30	20.46	20.04	-0.51	-2.48%	20.00	20.46	66669	13422	0.47%
2026-06-29	19.76	20.55	0.78	3.95%	19.30	20.67	138046	27834	0.98%
2026-06-26	20.27	19.77	-0.50	-2.47%	19.76	20.34	81216	16198	0.58%
2026-06-25	20.53	20.27	-0.40	-1.94%	20.17	20.57	96328	19544	0.69%
2026-06-24	21.07	20.67	-0.30	-1.43%	20.60	21.23	72615	15147	0.52%
2026-06-23	20.79	20.97	0.16	0.77%	20.71	21.29	84653	17848	0.60%
2026-06-22	20.75	20.81	0.03	0.14%	20.26	20.84	76950	15785	0.55%
2026-06-18	21.08	20.78	-0.33	-1.56%	20.75	21.08	56009	11679	0.40%
2026-06-17	21.18	21.11	-0.04	-0.19%	20.91	21.18	54314	11419	0.39%
2026-06-16	21.31	21.15	-0.16	-0.75%	21.04	21.35	61055	12902	0.43%
2026-06-15	21.69	21.76	0.07	0.32%	21.58	21.81	99248	21534	0.71%
2026-06-12	21.39	21.69	0.30	1.40%	21.26	21.77	94707	20483	0.67%
2026-06-11	21.39	21.39	-0.11	-0.51%	21.28	21.59	60975	13076	0.43%
2026-06-10	21.00	21.50	0.46	2.19%	20.87	21.53	103280	21939	0.73%
2026-06-09	21.18	21.04	-0.12	-0.57%	20.96	21.21	60789	12792	0.43%
2026-06-08	21.31	21.16	-0.32	-1.49%	20.97	21.43	84593	17912	0.60%
2026-06-05	21.31	21.48	0.15	0.70%	21.31	21.58	59184	12719	0.42%
2026-06-04	21.50	21.33	-0.23	-1.07%	21.30	21.59	62639	13394	0.45%
2026-06-03	21.77	21.56	-0.22	-1.01%	21.41	21.77	71984	15482	0.51%
2026-06-02	21.60	21.78	0.07	0.32%	21.60	21.91	92360	20105	0.66%
2026-06-01	21.22	21.71	0.19	0.88%	21.22	21.75	125899	27063	0.90%
2026-05-29	21.28	21.52	0.17	0.80%	21.28	22.05	185122	40137	1.32%
2026-05-28	21.48	21.35	-0.20	-0.93%	21.21	21.51	51933	11084	0.37%
2026-05-27	21.54	21.55	0.00	0.00%	21.19	21.62	83712	17909	0.60%
2026-05-26	21.45	21.55	0.06	0.28%	21.40	21.59	46711	10042	0.33%
2026-05-25	21.65	21.49	-0.15	-0.69%	21.43	21.69	75876	16330	0.54%
2026-05-22	21.80	21.64	-0.07	-0.32%	21.58	21.84	54219	11760	0.39%
2026-05-21	21.82	21.71	-0.12	-0.55%	21.70	22.05	59179	12948	0.42%
2026-05-20	22.15	21.83	-0.31	-1.40%	21.79	22.15	88651	19402	0.63%
2026-05-19	22.09	22.14	0.04	0.18%	22.06	22.20	52036	11516	0.37%
2026-05-18	22.26	22.10	-0.21	-0.94%	22.00	22.28	91809	20262	0.65%
2026-05-15	22.50	22.31	-0.16	-0.71%	22.22	22.56	103899	23255	0.74%
2026-05-14	22.84	22.47	-0.38	-1.66%	22.45	22.87	133472	30171	0.95%
2026-05-13	23.05	22.85	-0.11	-0.48%	22.81	23.14	94259	21603	0.67%