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
2026-08-20	12.10	11.86	-0.10	-0.84%	11.80	12.19	66201	7903	1.25%
2026-08-19	12.39	11.96	-0.59	-4.70%	11.93	12.39	88345	10700	1.67%
2026-08-18	12.70	12.55	-0.23	-1.80%	12.41	12.80	68443	8601	1.29%
2026-08-17	12.56	12.78	0.38	3.06%	12.26	12.82	104292	13181	1.97%
2026-08-14	12.63	12.40	-0.26	-2.05%	12.28	12.67	83879	10403	1.59%
2026-08-13	12.48	12.66	0.12	0.96%	12.48	13.07	152227	19461	2.88%
2026-08-12	12.33	12.54	0.18	1.46%	12.33	12.55	82842	10335	1.57%
2026-08-11	12.47	12.36	-0.11	-0.88%	12.22	12.59	85310	10593	1.61%
2026-08-10	12.56	12.47	0.20	1.63%	12.32	12.60	103838	12913	1.96%
2026-08-07	12.30	12.27	-0.06	-0.49%	12.03	12.31	85033	10379	1.61%
2026-08-06	12.38	12.33	-0.17	-1.36%	12.16	12.44	96110	11816	1.82%
2026-08-05	12.28	12.50	0.20	1.63%	12.20	12.52	129315	15991	2.45%
2026-08-04	12.22	12.30	0.18	1.49%	12.06	12.38	129689	15856	2.45%
2026-08-03	11.90	12.12	0.35	2.97%	11.82	12.19	123990	14941	2.35%
2026-07-31	11.63	11.77	0.30	2.62%	11.50	11.80	110141	12919	2.08%
2026-07-30	11.80	11.47	-0.33	-2.80%	11.41	11.95	114674	13391	2.17%
2026-07-29	11.69	11.80	0.01	0.08%	11.42	11.89	117043	13704	2.21%
2026-07-28	11.76	11.87	0.11	0.94%	11.65	12.03	135131	15958	2.56%
2026-07-27	11.41	11.76	0.20	1.73%	11.35	11.80	143296	16658	2.71%
2026-07-24	11.88	11.56	-0.54	-4.46%	11.38	12.23	193082	22475	3.65%
2026-07-23	11.00	12.10	1.10	10.00%	11.00	12.10	209888	24228	3.97%
2026-07-22	11.12	11.00	-0.10	-0.90%	10.91	11.20	102180	11307	1.93%
2026-07-21	10.80	11.10	0.31	2.87%	10.26	11.15	167159	18027	3.16%
2026-07-20	11.15	10.79	-0.32	-2.88%	10.60	11.35	153089	16783	2.90%
2026-07-17	11.60	11.11	-0.49	-4.22%	11.02	11.67	142473	16185	2.70%
2026-07-16	11.77	11.60	-0.46	-3.81%	11.55	12.04	130774	15342	2.47%
2026-07-15	12.30	12.06	-0.30	-2.43%	11.97	12.65	148471	18093	2.81%
2026-07-14	12.65	12.36	-0.26	-2.06%	11.91	12.83	159957	19541	3.03%
2026-07-13	12.90	12.62	-0.42	-3.22%	12.43	13.34	175307	22362	3.32%
2026-07-10	13.40	13.04	-0.47	-3.48%	13.04	13.59	229393	30502	4.34%
2026-07-09	13.03	13.51	-0.17	-1.24%	12.75	13.68	407556	53826	7.71%
2026-07-08	15.30	13.68	-1.52	-10.00%	13.68	16.00	468959	67735	8.87%
2026-07-07	14.00	15.20	1.38	9.99%	13.60	15.20	449844	66759	8.51%
2026-07-06	13.00	13.82	1.26	10.03%	12.86	13.82	196917	26631	3.73%
2026-07-03	12.45	12.56	0.25	2.03%	12.26	12.86	133606	16879	2.53%
2026-07-02	12.51	12.31	-0.55	-4.28%	12.31	12.88	146720	18435	2.78%
2026-07-01	12.92	12.86	-0.05	-0.39%	12.38	13.06	177939	22770	3.37%
2026-06-30	13.73	12.91	-0.68	-5.00%	12.72	13.80	251488	32757	4.76%
2026-06-29	14.58	13.59	-0.66	-4.63%	13.50	14.58	314792	43810	5.96%
2026-06-26	14.04	14.25	1.30	10.04%	14.04	14.25	122710	17476	2.32%
2026-06-25	13.55	12.95	-0.57	-4.22%	12.88	13.59	171702	22381	3.25%
2026-06-24	14.14	13.52	-0.65	-4.59%	13.33	14.19	201666	27534	3.82%
2026-06-23	15.20	14.17	-1.19	-7.75%	14.05	15.23	244234	35514	4.62%
2026-06-22	15.57	15.36	-0.07	-0.45%	14.79	15.67	196246	29851	3.71%
2026-06-18	15.90	15.43	-0.46	-2.89%	15.32	15.98	167015	26024	3.16%
2026-06-17	16.42	15.89	-0.59	-3.58%	15.84	16.86	257812	41845	4.88%
2026-06-16	14.91	16.48	1.50	10.01%	14.44	16.48	301739	47186	5.71%
2026-06-15	15.41	14.98	-0.42	-2.73%	14.88	15.71	244002	36922	4.62%
2026-06-12	14.12	15.40	0.70	4.76%	13.58	15.95	350694	51365	6.63%
2026-06-11	15.64	14.70	-1.63	-9.98%	14.70	15.88	257463	38824	4.87%
2026-06-10	17.56	16.33	-1.55	-8.67%	16.09	17.88	330672	55876	6.26%
2026-06-09	18.12	17.88	-0.42	-2.30%	17.57	18.49	306708	54746	5.80%
2026-06-08	17.36	18.30	0.31	1.72%	17.36	19.09	391133	72245	7.40%
2026-06-05	17.00	17.99	0.64	3.69%	16.71	18.80	485547	86425	9.19%
2026-06-04	16.14	17.35	0.91	5.54%	16.09	18.08	471825	82694	8.93%
2026-06-03	17.30	16.44	-0.77	-4.47%	16.06	17.67	351841	58460	6.66%
2026-06-02	17.40	17.21	-0.44	-2.49%	16.77	17.65	267089	45822	5.05%
2026-06-01	17.00	17.65	0.60	3.52%	17.00	18.38	403021	72068	7.62%
2026-05-29	16.98	17.05	0.33	1.97%	16.71	18.00	561804	98066	10.63%
2026-05-28	15.24	16.72	1.52	10.00%	15.24	16.72	241373	39416	4.57%
2026-05-27	15.15	15.20	-0.10	-0.65%	14.98	15.80	135091	20722	2.56%
2026-05-26	15.80	15.30	-0.65	-4.08%	15.02	15.88	166174	25405	3.14%
2026-05-25	16.21	15.95	-0.08	-0.50%	15.51	16.78	178123	28544	3.37%
2026-05-22	15.69	16.03	0.33	2.10%	15.69	16.30	96660	15459	1.83%
2026-05-21	16.59	15.70	-0.89	-5.36%	15.65	16.86	169509	27621	3.21%
2026-05-20	16.07	16.59	0.32	1.97%	15.90	16.96	194566	32200	3.68%
2026-05-19	16.20	16.27	0.06	0.37%	15.75	16.50	127953	20590	2.42%
2026-05-18	15.40	16.21	0.66	4.24%	15.35	16.40	166619	26770	3.15%
2026-05-15	16.28	15.55	-0.69	-4.25%	15.41	16.36	177614	27822	3.36%
2026-05-14	17.22	16.24	-0.97	-5.64%	16.23	17.30	243595	40621	4.61%
2026-05-13	16.59	17.21	0.59	3.55%	16.48	17.54	247776	42581	4.69%