白云电器 (603861) - 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
2025-12-17	11.37	11.39	0.02	0.18%	11.04	11.61	148663	16734	2.81%
2025-12-16	11.70	11.37	-0.43	-3.64%	11.30	11.79	135523	15486	2.56%
2025-12-15	11.86	11.80	-0.05	-0.42%	11.70	12.02	151478	17911	2.87%
2025-12-12	11.42	11.85	0.40	3.49%	11.42	12.00	187237	22133	3.54%
2025-12-11	11.62	11.45	-0.18	-1.55%	11.44	11.85	93205	10828	1.76%
2025-12-10	11.77	11.63	-0.14	-1.19%	11.48	11.80	97603	11292	1.85%
2025-12-09	11.60	11.77	0.13	1.12%	11.56	12.09	170129	20199	3.22%
2025-12-08	11.50	11.64	0.18	1.57%	11.39	11.75	115416	13353	2.18%
2025-12-05	11.28	11.46	0.20	1.78%	11.16	11.52	96460	11000	1.82%
2025-12-04	11.43	11.26	-0.13	-1.14%	11.13	11.43	137435	15438	2.60%
2025-12-03	11.58	11.39	-0.18	-1.56%	11.38	11.77	115323	13303	2.18%
2025-12-02	11.74	11.57	-0.18	-1.53%	11.45	11.74	90640	10477	1.71%
2025-12-01	11.83	11.75	-0.08	-0.68%	11.61	11.86	131474	15371	2.49%
2025-11-28	11.50	11.83	0.30	2.60%	11.43	11.90	149731	17567	2.83%
2025-11-27	11.43	11.53	0.10	0.87%	11.41	11.68	127161	14673	2.41%
2025-11-26	11.63	11.43	-0.14	-1.21%	11.39	11.64	113685	13071	2.15%
2025-11-25	11.75	11.57	-0.15	-1.28%	11.57	11.90	169325	19871	3.20%
2025-11-24	11.46	11.72	0.26	2.27%	11.34	11.92	198258	23005	3.75%
2025-11-21	12.13	11.46	-0.66	-5.45%	11.45	12.29	274407	32558	5.19%
2025-11-20	12.28	12.12	-0.16	-1.30%	11.96	12.47	142658	17294	2.70%
2025-11-19	12.57	12.28	-0.33	-2.62%	12.20	12.71	144082	17864	2.73%
2025-11-18	13.08	12.61	-0.48	-3.67%	12.52	13.08	192066	24378	3.63%
2025-11-17	13.26	13.09	-0.11	-0.83%	12.89	13.39	205306	26755	3.88%
2025-11-14	13.87	13.20	-0.40	-2.94%	13.15	13.88	281006	37479	5.32%
2025-11-13	13.51	13.60	-0.12	-0.87%	13.51	14.20	274003	37682	5.18%
2025-11-12	14.31	13.72	-0.87	-5.96%	13.68	14.48	396034	55301	7.49%
2025-11-11	13.88	14.59	0.58	4.14%	13.72	14.82	520252	74376	9.84%
2025-11-10	14.15	14.01	0.01	0.07%	13.60	14.28	441604	61383	8.35%
2025-11-07	13.26	14.00	0.62	4.63%	13.09	14.70	508218	70869	9.61%
2025-11-06	13.20	13.38	0.18	1.36%	12.99	14.20	586353	79804	11.09%
2025-11-05	12.25	13.20	0.62	4.93%	12.23	13.28	487527	62863	9.22%
2025-11-04	12.15	12.58	0.34	2.78%	12.14	12.98	368535	46443	6.97%
2025-11-03	11.93	12.24	0.22	1.83%	11.89	12.30	203879	24776	3.86%
2025-10-31	11.97	12.02	-0.01	-0.08%	11.82	12.18	179853	21604	3.40%
2025-10-30	12.10	12.03	-0.21	-1.72%	12.00	12.41	234666	28506	4.44%
2025-10-29	11.94	12.24	0.38	3.20%	11.77	12.42	324026	39517	6.13%
2025-10-28	12.02	11.86	-0.11	-0.92%	11.76	12.14	244616	29155	4.63%
2025-10-27	11.93	11.97	0.04	0.34%	11.92	12.25	265685	31928	5.03%
2025-10-24	11.70	11.93	0.16	1.36%	11.61	12.09	334088	39568	6.32%
2025-10-23	12.06	11.77	-0.41	-3.37%	11.54	12.20	385896	45471	7.30%
2025-10-22	12.63	12.18	-0.61	-4.77%	12.06	12.70	520674	64054	9.85%
2025-10-21	13.49	12.79	-0.65	-4.84%	12.74	13.50	801410	103718	15.16%
2025-10-20	12.02	13.44	1.22	9.98%	12.02	13.44	437023	56080	8.27%
2025-10-17	11.90	12.22	0.19	1.58%	11.54	12.80	782907	94676	14.81%
2025-10-16	12.75	12.03	0.04	0.33%	11.92	13.19	916152	114321	17.33%
2025-10-15	10.86	11.99	1.09	10.00%	10.85	11.99	358354	41140	6.78%
2025-10-14	10.86	10.90	0.05	0.46%	10.79	11.09	164090	17954	3.10%
2025-10-13	10.42	10.85	-0.04	-0.37%	10.34	10.89	148501	15881	2.81%
2025-10-10	10.77	10.89	0.11	1.02%	10.66	11.02	172910	18781	3.27%
2025-10-09	10.64	10.78	0.22	2.08%	10.61	10.83	138590	14899	2.62%
2025-09-30	10.65	10.56	-0.08	-0.75%	10.56	10.75	109550	11664	2.07%
2025-09-29	10.41	10.64	0.24	2.31%	10.29	10.75	159042	16861	3.01%
2025-09-26	10.36	10.40	-0.01	-0.10%	10.30	10.55	107437	11231	2.03%
2025-09-25	10.56	10.41	-0.10	-0.95%	10.32	10.78	108589	11403	2.05%
2025-09-24	10.43	10.56	0.01	0.09%	10.32	10.58	121096	12699	2.29%
2025-09-23	10.70	10.55	-0.17	-1.59%	10.25	10.79	166754	17422	3.15%
2025-09-22	10.66	10.72	0.07	0.66%	10.50	10.79	120237	12787	2.27%
2025-09-19	10.71	10.65	-0.13	-1.21%	10.55	10.84	133832	14270	2.53%
2025-09-18	11.13	10.78	-0.35	-3.14%	10.65	11.14	223662	24408	4.23%
2025-09-17	11.10	11.13	0.02	0.18%	11.01	11.25	209940	23337	3.97%
2025-09-16	10.99	11.11	0.10	0.91%	10.88	11.15	253022	27916	4.79%
2025-09-15	10.88	11.01	0.06	0.55%	10.83	11.22	285565	31399	5.40%
2025-09-12	11.46	10.95	-0.25	-2.23%	10.90	11.50	538710	60057	10.19%
2025-09-11	10.13	11.20	1.02	10.02%	9.98	11.20	403251	43177	7.63%
2025-09-10	10.33	10.18	-0.20	-1.93%	10.14	10.36	134535	13739	2.55%
2025-09-09	10.45	10.38	-0.10	-0.95%	10.23	10.46	134296	13877	2.54%
2025-09-08	10.47	10.48	0.05	0.48%	10.34	10.53	163847	17092	3.10%