白云山A(000522)股票行情
白云山A(000522)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2013-03-13 | 23.52 | 23.27 | -0.33 | -1.40% | 23.12 | 24.08 | 133177 | 31206.25 | 2.84% |
| 2013-03-12 | 23.44 | 23.60 | 0.10 | 0.43% | 23.39 | 24.19 | 168794 | 40191.09 | 3.60% |
| 2013-03-11 | 24.51 | 23.50 | -1.18 | -4.78% | 23.01 | 24.57 | 191187 | 45072.50 | 4.08% |
| 2013-03-08 | 24.97 | 24.68 | -0.49 | -1.95% | 24.68 | 25.80 | 147315 | 37117.61 | 3.14% |
| 2013-03-07 | 26.88 | 25.17 | -1.54 | -5.77% | 24.15 | 26.88 | 287404 | 72973.84 | 6.13% |
| 2013-03-06 | 26.51 | 26.71 | 0.21 | 0.79% | 26.18 | 27.29 | 107880 | 28896.37 | 2.30% |
| 2013-03-05 | 26.55 | 26.50 | 1.08 | 4.25% | 25.90 | 26.89 | 142729 | 37818.49 | 3.04% |
| 2013-03-04 | 25.66 | 25.42 | -0.45 | -1.74% | 25.03 | 26.00 | 100252 | 25591.27 | 2.14% |
| 2013-03-01 | 26.20 | 25.87 | 0.09 | 0.35% | 25.50 | 26.71 | 134835 | 35115.29 | 2.87% |
| 2013-02-28 | 24.51 | 25.78 | 1.48 | 6.09% | 24.51 | 25.85 | 126110 | 31934.57 | 2.69% |
| 2013-02-27 | 24.67 | 24.30 | -0.45 | -1.82% | 23.93 | 24.97 | 100856 | 24620.53 | 2.15% |
| 2013-02-26 | 25.30 | 24.75 | -0.75 | -2.94% | 24.68 | 25.62 | 105347 | 26409.05 | 2.25% |
| 2013-02-25 | 25.27 | 25.50 | 0.39 | 1.55% | 25.20 | 25.85 | 84127 | 21477.96 | 1.79% |
| 2013-02-22 | 25.10 | 25.11 | -0.07 | -0.28% | 24.62 | 25.40 | 98151 | 24452.51 | 2.09% |
| 2013-02-21 | 25.70 | 25.18 | -0.57 | -2.21% | 24.75 | 26.15 | 146278 | 37101.76 | 3.12% |
| 2013-02-20 | 24.33 | 25.75 | 1.31 | 5.36% | 24.30 | 26.28 | 190899 | 48487.82 | 4.07% |
| 2013-02-19 | 25.06 | 24.44 | -0.63 | -2.51% | 24.13 | 26.28 | 203010 | 51521.41 | 4.33% |
| 2013-02-18 | 24.53 | 25.07 | 0.72 | 2.96% | 24.00 | 25.15 | 111734 | 27466.28 | 2.38% |
| 2013-02-08 | 23.70 | 24.35 | 0.47 | 1.97% | 23.70 | 24.85 | 105241 | 25863.75 | 2.24% |
| 2013-02-07 | 23.72 | 23.88 | -0.20 | -0.83% | 23.70 | 24.46 | 97638 | 23427.03 | 2.08% |
| 2013-02-06 | 22.86 | 24.08 | 1.25 | 5.48% | 22.61 | 24.52 | 182141 | 43183.73 | 3.88% |
| 2013-02-05 | 21.89 | 22.83 | 0.81 | 3.68% | 21.88 | 22.83 | 79925 | 17930.31 | 1.70% |
| 2013-02-04 | 22.80 | 22.02 | -0.85 | -3.72% | 21.96 | 23.05 | 105250 | 23383.20 | 2.24% |
| 2013-02-01 | 23.65 | 22.87 | 0.00 | 0.00% | 22.57 | 23.92 | 115901 | 26705.20 | 2.47% |
| 2013-01-31 | 22.26 | 22.87 | 0.58 | 2.60% | 22.26 | 23.23 | 124855 | 28419.30 | 2.66% |
| 2013-01-30 | 22.35 | 22.29 | -0.22 | -0.98% | 22.13 | 22.98 | 110949 | 24956.64 | 2.37% |
| 2013-01-29 | 21.87 | 22.51 | 0.69 | 3.16% | 21.56 | 23.38 | 203419 | 46184.26 | 4.34% |
| 2013-01-28 | 21.15 | 21.82 | 0.52 | 2.44% | 21.10 | 21.92 | 176223 | 38002.19 | 3.76% |
| 2013-01-25 | 19.91 | 21.30 | 1.50 | 7.58% | 19.88 | 21.50 | 242782 | 51008.87 | 5.18% |
| 2013-01-24 | 20.31 | 19.80 | -0.51 | -2.51% | 19.60 | 20.67 | 113936 | 22983.77 | 2.43% |
| 2013-01-23 | 20.00 | 20.31 | 0.12 | 0.59% | 19.91 | 20.39 | 68583 | 13848.07 | 1.46% |
| 2013-01-22 | 20.80 | 20.19 | -0.73 | -3.49% | 20.13 | 20.80 | 103364 | 21142.28 | 2.20% |
| 2013-01-21 | 20.90 | 20.92 | 0.01 | 0.05% | 20.41 | 21.13 | 93379 | 19471.87 | 1.99% |
| 2013-01-18 | 21.26 | 20.91 | -0.16 | -0.76% | 20.61 | 21.26 | 96248 | 20080.25 | 2.05% |
| 2013-01-17 | 21.25 | 21.07 | -0.07 | -0.33% | 21.01 | 21.91 | 162980 | 34920.04 | 3.47% |
| 2013-01-16 | 20.82 | 21.14 | 0.32 | 1.54% | 20.70 | 21.39 | 185882 | 39155.69 | 3.96% |
| 2013-01-15 | 20.69 | 20.82 | 0.19 | 0.92% | 20.32 | 21.44 | 217190 | 45572.17 | 4.63% |
| 2013-01-14 | 19.53 | 20.63 | 1.27 | 6.56% | 19.52 | 20.75 | 217802 | 44381.34 | 4.64% |
| 2013-01-11 | 20.18 | 19.36 | -0.76 | -3.78% | 19.33 | 20.24 | 112839 | 22207.76 | 2.41% |
| 2013-01-10 | 19.90 | 20.12 | 0.22 | 1.11% | 19.80 | 20.40 | 119119 | 23927.40 | 2.54% |
| 2013-01-09 | 20.46 | 19.90 | -0.56 | -2.74% | 19.61 | 20.46 | 173403 | 34524.77 | 3.70% |
| 2013-01-08 | 20.55 | 20.46 | 0.47 | 2.35% | 20.12 | 21.09 | 314518 | 64684.78 | 6.71% |
| 2013-01-07 | 18.44 | 19.99 | 1.82 | 10.02% | 18.40 | 19.99 | 307535 | 59582.10 | 6.56% |
| 2013-01-04 | 18.50 | 18.17 | 0.17 | 0.94% | 18.03 | 18.59 | 101396 | 18525.83 | 2.16% |
| 2012-12-31 | 17.98 | 18.00 | 0.02 | 0.11% | 17.71 | 18.13 | 82293 | 14729.50 | 1.75% |
| 2012-12-28 | 18.14 | 17.98 | -0.04 | -0.22% | 17.88 | 18.20 | 84058 | 15130.33 | 1.79% |
| 2012-12-27 | 18.45 | 18.02 | -0.48 | -2.59% | 17.95 | 18.60 | 109737 | 19948.59 | 2.34% |
| 2012-12-26 | 18.60 | 18.50 | -0.10 | -0.54% | 18.26 | 18.73 | 110722 | 20426.61 | 2.36% |
| 2012-12-25 | 18.29 | 18.60 | 0.25 | 1.36% | 18.18 | 18.70 | 123499 | 22853.47 | 2.63% |
| 2012-12-24 | 18.03 | 18.35 | 0.09 | 0.49% | 17.79 | 18.49 | 104247 | 19010.62 | 2.22% |
| 2012-12-21 | 17.96 | 18.26 | 0.45 | 2.53% | 17.60 | 18.75 | 166152 | 30342.48 | 3.54% |
| 2012-12-20 | 17.88 | 17.81 | -0.22 | -1.22% | 17.50 | 17.90 | 77054 | 13612.45 | 1.64% |
| 2012-12-19 | 18.15 | 18.03 | -0.10 | -0.55% | 17.71 | 18.26 | 72243 | 12964.44 | 1.54% |
| 2012-12-18 | 18.16 | 18.13 | -0.04 | -0.22% | 18.00 | 18.66 | 81645 | 14956.48 | 1.74% |
| 2012-12-17 | 18.38 | 18.17 | -0.19 | -1.03% | 17.85 | 18.38 | 104433 | 18898.66 | 2.23% |
| 2012-12-14 | 17.83 | 18.36 | 0.51 | 2.86% | 17.61 | 18.50 | 102412 | 18651.08 | 2.18% |
| 2012-12-13 | 17.32 | 17.85 | 0.40 | 2.29% | 17.30 | 18.78 | 121990 | 22147.20 | 2.60% |
| 2012-12-12 | 17.61 | 17.45 | -0.13 | -0.74% | 17.13 | 17.77 | 78605 | 13670.40 | 1.68% |
| 2012-12-11 | 17.50 | 17.58 | -0.11 | -0.62% | 17.30 | 18.30 | 156102 | 27847.28 | 3.33% |
| 2012-12-10 | 16.00 | 17.69 | 1.61 | 10.01% | 15.93 | 17.69 | 170427 | 28999.30 | 3.63% |
| 2012-12-07 | 15.76 | 16.08 | 0.32 | 2.03% | 15.55 | 16.18 | 71324 | 11348.82 | 1.52% |
| 2012-12-06 | 15.72 | 15.76 | 0.06 | 0.38% | 15.55 | 15.92 | 47886 | 7550.90 | 1.02% |
| 2012-12-05 | 15.02 | 15.70 | 0.29 | 1.88% | 14.93 | 16.20 | 93433 | 14630.08 | 1.99% |
| 2012-12-04 | 15.10 | 15.41 | 0.08 | 0.52% | 14.00 | 15.78 | 131412 | 19311.98 | 2.80% |
| 2012-12-03 | 17.03 | 15.33 | -1.70 | -9.98% | 15.33 | 17.05 | 114049 | 18062.11 | 2.43% |
| 2012-11-22 | 17.38 | 17.03 | -0.42 | -2.41% | 16.98 | 17.38 | 34921 | 5990.31 | 0.74% |
| 2012-11-21 | 17.26 | 17.45 | 0.19 | 1.10% | 16.83 | 17.50 | 54065 | 9291.16 | 1.15% |
| 2012-11-20 | 17.70 | 17.26 | -0.39 | -2.21% | 17.20 | 17.78 | 32502 | 5680.66 | 0.69% |
| 2012-11-19 | 17.68 | 17.65 | -0.10 | -0.56% | 16.95 | 17.87 | 52516 | 9206.93 | 1.12% |
| 2012-11-16 | 17.33 | 17.75 | 0.20 | 1.14% | 17.17 | 17.97 | 65696 | 11511.10 | 1.40% |
| 2012-11-15 | 18.38 | 17.55 | -0.89 | -4.83% | 17.32 | 18.44 | 61377 | 10969.81 | 1.31% |
| 2012-11-14 | 18.20 | 18.44 | 0.04 | 0.22% | 18.05 | 18.52 | 45487 | 8333.78 | 0.97% |
| 2012-11-13 | 18.90 | 18.40 | -0.50 | -2.65% | 18.20 | 18.98 | 42637 | 7888.65 | 0.91% |
| 2012-11-12 | 18.79 | 18.90 | 0.17 | 0.91% | 18.55 | 18.96 | 42010 | 7907.70 | 0.90% |
| 2012-11-09 | 18.84 | 18.73 | -0.17 | -0.90% | 18.60 | 19.30 | 50592 | 9575.29 | 1.08% |
| 2012-11-08 | 19.52 | 18.90 | -0.84 | -4.26% | 18.71 | 19.73 | 58191 | 11222.67 | 1.24% |
| 2012-11-07 | 19.66 | 19.74 | 0.08 | 0.41% | 19.43 | 19.79 | 36786 | 7213.35 | 0.78% |
| 2012-11-06 | 19.99 | 19.66 | -0.32 | -1.60% | 19.25 | 20.10 | 59190 | 11558.02 | 1.26% |
| 2012-11-05 | 20.40 | 19.98 | -0.48 | -2.35% | 19.75 | 20.43 | 64951 | 12988.34 | 1.38% |
| 2012-11-02 | 20.52 | 20.46 | -0.05 | -0.24% | 20.30 | 20.70 | 46817 | 9596.25 | 1.00% |
深证大盘股票行情在线 K线走势图
白云山A(000522)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
