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
2025-09-05	58.76	59.30	0.62	1.06%	58.51	59.37	118948	70169	0.67%
2025-09-04	59.43	58.68	-0.75	-1.26%	58.14	59.45	152671	89703	0.86%
2025-09-03	59.96	59.43	-0.26	-0.44%	59.11	59.97	137790	81977	0.78%
2025-09-02	59.34	59.69	0.40	0.67%	58.98	60.29	199849	119382	1.13%
2025-09-01	58.30	59.29	1.71	2.97%	58.29	60.17	301538	178537	1.70%
2025-08-29	57.17	57.58	0.41	0.72%	57.07	58.27	181868	105050	1.03%
2025-08-28	56.90	57.17	0.27	0.47%	56.32	57.18	126626	71909	0.71%
2025-08-27	57.93	56.90	-0.93	-1.61%	56.90	57.97	131221	75361	0.74%
2025-08-26	58.13	57.83	-0.16	-0.28%	57.65	58.19	107422	62161	0.61%
2025-08-25	57.98	57.99	0.35	0.61%	57.50	58.00	161702	93393	0.91%
2025-08-22	57.49	57.64	0.14	0.24%	57.08	57.65	145522	83512	0.82%
2025-08-21	56.95	57.50	0.56	0.98%	56.95	58.09	193000	111231	1.09%
2025-08-20	56.52	56.94	0.41	0.73%	56.26	56.94	104814	59317	0.59%
2025-08-19	57.12	56.53	-0.31	-0.55%	56.43	57.30	131386	74621	0.74%
2025-08-18	56.38	56.84	0.88	1.57%	56.21	57.09	202172	114648	1.14%
2025-08-15	55.88	55.96	0.08	0.14%	55.50	55.96	115914	64602	0.65%
2025-08-14	56.01	55.88	-0.12	-0.21%	55.87	56.37	117296	65794	0.66%
2025-08-13	56.01	56.00	0.05	0.09%	55.83	56.12	92179	51594	0.52%
2025-08-12	56.03	55.95	-0.06	-0.11%	55.85	56.20	76527	42865	0.43%
2025-08-11	55.92	56.01	0.12	0.21%	55.76	56.04	74858	41858	0.42%
2025-08-08	55.84	55.89	0.05	0.09%	55.75	56.02	65210	36433	0.37%
2025-08-07	56.00	55.84	-0.12	-0.21%	55.81	56.07	84428	47186	0.48%
2025-08-06	56.18	55.96	-0.22	-0.39%	55.81	56.35	129746	72593	0.73%
2025-08-05	56.11	56.18	0.07	0.12%	56.01	56.22	81256	45601	0.46%
2025-08-04	56.34	56.11	-0.18	-0.32%	55.81	56.66	123682	69300	0.70%
2025-08-01	56.08	56.29	0.21	0.37%	56.08	57.28	131652	74494	0.74%
2025-07-31	57.24	56.08	-1.34	-2.33%	55.93	57.30	180769	102079	1.02%
2025-07-30	55.84	57.42	1.60	2.87%	55.76	58.22	280773	160795	1.58%
2025-07-29	56.51	55.82	-0.68	-1.20%	55.58	56.55	166838	93242	0.94%
2025-07-28	56.55	56.50	-0.03	-0.05%	56.34	56.79	76867	43470	0.43%
2025-07-25	57.10	56.53	-0.51	-0.89%	56.53	57.24	87962	50036	0.50%
2025-07-24	56.57	57.04	0.51	0.90%	56.35	57.09	102001	57896	0.58%
2025-07-23	56.63	56.53	0.02	0.04%	56.52	56.94	103663	58792	0.58%
2025-07-22	56.17	56.51	0.34	0.61%	56.10	56.59	131838	74323	0.74%
2025-07-21	56.22	56.17	-0.06	-0.11%	56.02	56.24	66474	37306	0.37%
2025-07-18	56.22	56.23	0.01	0.02%	55.84	56.34	69937	39180	0.39%
2025-07-17	55.91	56.22	0.31	0.55%	55.91	56.43	63090	35442	0.36%
2025-07-16	55.60	55.91	0.31	0.56%	55.50	56.04	54925	30635	0.31%
2025-07-15	56.01	55.60	-0.39	-0.70%	55.38	56.07	69253	38559	0.39%
2025-07-14	56.07	55.99	-0.08	-0.14%	55.86	56.18	59026	33038	0.33%
2025-07-11	56.09	56.07	0.07	0.13%	56.01	56.45	77562	43632	0.44%
2025-07-10	56.04	56.00	-0.04	-0.07%	55.86	56.11	48457	27126	0.27%
2025-07-09	55.90	56.04	0.08	0.14%	55.70	56.25	47335	26524	0.27%
2025-07-08	55.62	55.96	0.34	0.61%	55.61	56.12	59048	33009	0.33%
2025-07-07	55.82	55.62	-0.17	-0.30%	55.50	55.83	35636	19824	0.20%
2025-07-04	55.80	55.79	-0.03	-0.05%	55.40	55.91	55238	30757	0.31%
2025-07-03	55.63	55.82	0.24	0.43%	55.31	55.83	49973	27817	0.28%
2025-07-02	55.77	55.58	-0.19	-0.34%	55.50	55.95	54660	30399	0.31%
2025-07-01	55.79	55.77	-0.02	-0.04%	55.62	55.93	42804	23861	0.24%
2025-06-30	55.80	55.79	-0.09	-0.16%	55.52	55.88	57964	32269	0.33%
2025-06-27	56.30	55.88	-0.45	-0.80%	55.75	56.32	56594	31702	0.32%
2025-06-26	55.99	56.33	0.47	0.84%	55.86	56.38	71190	39944	0.40%
2025-06-25	55.55	55.86	0.46	0.83%	55.38	55.98	60152	33468	0.34%
2025-06-24	55.20	55.40	0.38	0.69%	55.12	55.68	71484	39598	0.40%
2025-06-23	55.04	55.02	-0.01	-0.02%	54.66	55.20	51509	28308	0.29%
2025-06-20	55.03	55.03	0.00	0.00%	54.90	55.39	52866	29147	0.30%
2025-06-19	55.37	55.03	-0.25	-0.45%	54.81	55.45	51014	28078	0.29%
2025-06-18	55.53	55.28	-0.27	-0.49%	55.25	55.70	48923	27106	0.28%
2025-06-17	56.00	55.55	-0.32	-0.57%	55.34	56.20	72174	40135	0.41%
2025-06-16	56.49	55.87	-0.63	-1.12%	55.83	56.77	84539	47463	0.48%
2025-06-13	57.00	56.50	-0.51	-0.89%	56.46	57.20	73654	41745	0.42%
2025-06-12	56.98	57.01	0.02	0.04%	56.80	57.08	47890	27276	0.27%
2025-06-11	56.64	56.99	0.39	0.69%	56.50	57.20	59519	33865	0.34%
2025-06-10	56.82	56.60	-0.12	-0.21%	56.40	56.91	57325	32474	0.32%
2025-06-09	56.60	56.72	0.12	0.21%	56.59	57.04	62334	35430	0.35%
2025-06-06	56.40	56.60	0.25	0.44%	56.35	56.73	49155	27803	0.28%
2025-06-05	56.99	56.35	-0.54	-0.95%	56.35	57.15	67521	38259	0.38%
2025-06-04	57.22	56.89	-0.33	-0.58%	56.76	57.25	69429	39546	0.39%
2025-06-03	56.48	57.22	0.74	1.31%	56.43	57.30	72520	41328	0.41%