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
2025-04-03	26.70	26.88	0.04	0.15%	26.65	27.00	52964	14232	0.38%
2025-04-02	26.93	26.84	-0.09	-0.33%	26.78	27.03	43627	11723	0.31%
2025-04-01	26.50	26.93	0.47	1.78%	26.47	26.99	131716	35399	0.94%
2025-03-31	26.65	26.46	-0.31	-1.16%	26.39	26.80	74322	19732	0.53%
2025-03-28	26.84	26.77	-0.12	-0.45%	26.76	27.05	71125	19122	0.51%
2025-03-27	26.85	26.89	0.01	0.04%	26.76	26.90	55512	14899	0.39%
2025-03-26	26.87	26.88	0.01	0.04%	26.72	26.92	65393	17529	0.47%
2025-03-25	26.65	26.87	0.18	0.67%	26.57	26.92	84581	22661	0.60%
2025-03-24	26.55	26.69	0.09	0.34%	26.55	26.87	81140	21645	0.58%
2025-03-21	26.80	26.60	-0.06	-0.23%	26.56	26.95	103855	27792	0.74%
2025-03-20	26.78	26.66	-0.12	-0.45%	26.59	26.79	69024	18419	0.49%
2025-03-19	26.80	26.78	-0.07	-0.26%	26.77	26.89	59633	15992	0.42%
2025-03-18	26.83	26.85	0.03	0.11%	26.72	26.95	79082	21230	0.56%
2025-03-17	26.90	26.82	-0.13	-0.48%	26.75	26.96	122423	32850	0.87%
2025-03-14	26.60	26.95	-0.26	-0.96%	26.51	26.99	198321	53151	1.41%
2025-03-13	27.07	27.21	0.06	0.22%	27.00	27.24	70066	19014	0.50%
2025-03-12	27.25	27.15	-0.07	-0.26%	27.10	27.38	83652	22754	0.60%
2025-03-11	26.80	27.22	0.32	1.19%	26.66	27.52	127750	34609	0.91%
2025-03-10	26.69	26.90	0.33	1.24%	26.59	26.98	90665	24318	0.64%
2025-03-07	26.62	26.57	-0.05	-0.19%	26.51	26.74	54948	14628	0.39%
2025-03-06	26.51	26.62	0.11	0.41%	26.40	26.71	86452	22946	0.61%
2025-03-05	26.65	26.51	-0.16	-0.60%	26.47	26.67	44939	11919	0.32%
2025-03-04	26.63	26.67	-0.04	-0.15%	26.56	26.73	48198	12845	0.34%
2025-03-03	26.60	26.71	0.12	0.45%	26.60	26.90	65350	17491	0.46%
2025-02-28	26.65	26.59	-0.11	-0.41%	26.54	26.95	89095	23836	0.63%
2025-02-27	26.55	26.70	0.15	0.56%	26.51	26.72	59131	15743	0.42%
2025-02-26	26.45	26.55	0.10	0.38%	26.41	26.57	46650	12360	0.33%
2025-02-25	26.66	26.45	-0.27	-1.01%	26.42	26.75	68802	18239	0.49%
2025-02-24	26.73	26.72	-0.03	-0.11%	26.66	26.88	67164	17985	0.48%
2025-02-21	26.92	26.75	-0.16	-0.59%	26.66	27.03	97645	26105	0.69%
2025-02-20	26.89	26.91	0.00	0.00%	26.88	27.22	54860	14822	0.39%
2025-02-19	26.85	26.91	0.08	0.30%	26.74	26.96	48247	12950	0.34%
2025-02-18	27.19	26.83	-0.38	-1.40%	26.50	27.23	75999	20520	0.54%
2025-02-17	27.36	27.21	-0.07	-0.26%	27.10	27.38	66087	17973	0.47%
2025-02-14	27.07	27.28	0.15	0.55%	27.06	27.33	66791	18176	0.48%
2025-02-13	27.08	27.13	0.00	0.00%	26.99	27.33	61948	16843	0.44%
2025-02-12	27.01	27.13	0.04	0.15%	26.93	27.15	49036	13250	0.35%
2025-02-11	27.23	27.09	-0.14	-0.51%	26.94	27.26	57840	15640	0.41%
2025-02-10	27.13	27.23	0.10	0.37%	27.07	27.24	65710	17860	0.47%
2025-02-07	27.11	27.13	0.03	0.11%	26.95	27.26	85583	23226	0.61%
2025-02-06	26.88	27.10	0.10	0.37%	26.81	27.11	61699	16665	0.44%
2025-02-05	27.05	27.00	0.10	0.37%	26.77	27.09	59232	15941	0.42%
2025-01-27	26.81	26.90	0.10	0.37%	26.75	27.04	51078	13757	0.36%
2025-01-24	26.80	26.80	0.01	0.04%	26.61	26.86	39790	10655	0.28%
2025-01-23	26.82	26.79	0.09	0.34%	26.75	27.03	44167	11863	0.31%
2025-01-22	26.74	26.70	-0.10	-0.37%	26.56	26.80	40691	10856	0.29%
2025-01-21	27.03	26.80	-0.13	-0.48%	26.76	27.05	41755	11219	0.30%
2025-01-20	27.06	26.93	-0.11	-0.41%	26.90	27.28	49140	13282	0.35%
2025-01-17	26.82	27.04	0.09	0.33%	26.80	27.16	33351	9015	0.24%
2025-01-16	27.11	26.95	-0.15	-0.55%	26.87	27.29	45363	12274	0.32%
2025-01-15	27.14	27.10	-0.12	-0.44%	27.03	27.30	35565	9656	0.25%
2025-01-14	26.88	27.22	0.58	2.18%	26.61	27.23	55855	15095	0.40%
2025-01-13	26.56	26.64	0.05	0.19%	26.42	26.82	42490	11306	0.30%
2025-01-10	26.95	26.59	-0.34	-1.26%	26.57	27.03	46882	12542	0.33%
2025-01-09	26.94	26.93	-0.06	-0.22%	26.67	27.12	42103	11343	0.30%
2025-01-08	27.18	26.99	-0.29	-1.06%	26.80	27.38	68923	18652	0.49%
2025-01-07	27.74	27.28	-0.45	-1.62%	27.03	27.74	69830	19039	0.50%
2025-01-06	27.46	27.73	0.32	1.17%	27.45	27.99	79768	22121	0.57%
2025-01-03	27.52	27.41	-0.12	-0.44%	27.27	27.92	70103	19356	0.50%
2025-01-02	28.39	27.53	-0.89	-3.13%	27.35	28.59	98735	27524	0.70%
2024-12-31	28.80	28.42	-0.38	-1.32%	28.39	28.84	72834	20797	0.52%
2024-12-30	28.74	28.80	0.02	0.07%	28.66	29.02	53914	15560	0.38%
2024-12-27	28.56	28.78	0.04	0.14%	28.48	28.90	53390	15336	0.38%
2024-12-26	29.11	28.74	-0.33	-1.14%	28.70	29.13	66910	19282	0.48%