云南白药(000538)股票行情 云南白药股票行情 000538股票行情_爱股网
云南白药(000538)股票行情
云南白药(000538)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 |
|---|
| 2025-10-27 | 56.39 | 56.47 | 0.11 | 0.20% | 56.29 | 56.60 | 78325 | 44231.00 | 0.44% |
| 2025-10-24 | 56.56 | 56.36 | -0.21 | -0.37% | 56.31 | 56.65 | 68061 | 38421.85 | 0.38% |
| 2025-10-23 | 56.38 | 56.57 | 0.12 | 0.21% | 56.21 | 56.57 | 55481 | 31283.06 | 0.31% |
| 2025-10-22 | 56.58 | 56.45 | -0.17 | -0.30% | 56.28 | 56.70 | 72297 | 40822.52 | 0.41% |
| 2025-10-21 | 56.65 | 56.62 | -0.01 | -0.02% | 56.50 | 56.82 | 74189 | 42008.07 | 0.42% |
| 2025-10-20 | 57.20 | 56.63 | -0.43 | -0.75% | 56.45 | 57.34 | 97993 | 55556.50 | 0.55% |
| 2025-10-17 | 57.66 | 57.06 | -0.65 | -1.13% | 57.00 | 57.95 | 89558 | 51451.85 | 0.51% |
| 2025-10-16 | 57.12 | 57.71 | 0.52 | 0.91% | 57.00 | 57.86 | 98759 | 56879.39 | 0.56% |
| 2025-10-15 | 57.12 | 57.19 | 0.07 | 0.12% | 56.77 | 57.48 | 96937 | 55332.04 | 0.55% |
| 2025-10-14 | 56.76 | 57.12 | 0.37 | 0.65% | 56.56 | 57.75 | 123376 | 70486.04 | 0.70% |
| 2025-10-13 | 56.56 | 56.75 | -0.58 | -1.01% | 56.55 | 57.00 | 93711 | 53151.51 | 0.53% |
| 2025-10-10 | 57.37 | 57.33 | -0.01 | -0.02% | 57.10 | 57.84 | 93191 | 53540.90 | 0.53% |
| 2025-10-09 | 56.78 | 57.34 | 0.59 | 1.04% | 56.18 | 57.35 | 116148 | 65984.30 | 0.66% |
| 2025-09-30 | 57.36 | 56.75 | -0.61 | -1.06% | 56.75 | 57.38 | 78820 | 44836.35 | 0.44% |
| 2025-09-29 | 57.18 | 57.36 | 0.25 | 0.44% | 56.63 | 57.50 | 83814 | 47769.15 | 0.47% |
| 2025-09-26 | 57.20 | 57.11 | -0.17 | -0.30% | 56.62 | 57.39 | 73415 | 41858.27 | 0.41% |
| 2025-09-25 | 57.69 | 57.28 | -0.41 | -0.71% | 56.97 | 57.74 | 84603 | 48436.88 | 0.48% |
| 2025-09-24 | 57.18 | 57.69 | 0.78 | 1.37% | 56.85 | 57.84 | 89336 | 51245.96 | 0.50% |
| 2025-09-23 | 58.16 | 57.93 | -0.21 | -0.36% | 57.31 | 58.48 | 107911 | 62356.33 | 0.61% |
| 2025-09-22 | 58.49 | 58.14 | -0.34 | -0.58% | 57.81 | 58.65 | 87033 | 50567.91 | 0.49% |
| 2025-09-19 | 58.36 | 58.48 | -0.01 | -0.02% | 58.02 | 58.75 | 76315 | 44558.88 | 0.43% |
| 2025-09-18 | 58.98 | 58.49 | -0.48 | -0.81% | 58.21 | 59.25 | 119656 | 70292.33 | 0.67% |
| 2025-09-17 | 58.70 | 58.97 | 0.28 | 0.48% | 58.70 | 59.53 | 88449 | 52167.38 | 0.50% |
| 2025-09-16 | 58.97 | 58.69 | -0.32 | -0.54% | 58.26 | 59.00 | 87639 | 51373.81 | 0.49% |
| 2025-09-15 | 58.95 | 59.01 | 0.02 | 0.03% | 58.80 | 59.24 | 92117 | 54295.00 | 0.52% |
| 2025-09-12 | 59.84 | 58.99 | -0.83 | -1.39% | 58.92 | 59.96 | 107492 | 63784.62 | 0.61% |
| 2025-09-11 | 59.30 | 59.82 | 0.39 | 0.66% | 58.92 | 59.82 | 102695 | 60952.64 | 0.58% |
| 2025-09-10 | 59.79 | 59.43 | -0.36 | -0.60% | 59.39 | 59.89 | 80658 | 48049.93 | 0.45% |
| 2025-09-09 | 60.24 | 59.79 | -0.45 | -0.75% | 59.53 | 60.68 | 115189 | 69110.24 | 0.65% |
| 2025-09-08 | 59.30 | 60.24 | 0.94 | 1.59% | 59.18 | 60.69 | 158141 | 95047.91 | 0.89% |
| 2025-09-05 | 58.76 | 59.30 | 0.62 | 1.06% | 58.51 | 59.37 | 118948 | 70169.47 | 0.67% |
| 2025-09-04 | 59.43 | 58.68 | -0.75 | -1.26% | 58.14 | 59.45 | 152671 | 89703.55 | 0.86% |
| 2025-09-03 | 59.96 | 59.43 | -0.26 | -0.44% | 59.11 | 59.97 | 137790 | 81977.29 | 0.78% |
| 2025-09-02 | 59.34 | 59.69 | 0.40 | 0.67% | 58.98 | 60.29 | 199849 | 119382.90 | 1.13% |
| 2025-09-01 | 58.30 | 59.29 | 1.71 | 2.97% | 58.29 | 60.17 | 301538 | 178537.66 | 1.70% |
| 2025-08-29 | 57.17 | 57.58 | 0.41 | 0.72% | 57.07 | 58.27 | 181868 | 105050.87 | 1.03% |
| 2025-08-28 | 56.90 | 57.17 | 0.27 | 0.47% | 56.32 | 57.18 | 126626 | 71909.62 | 0.71% |
| 2025-08-27 | 57.93 | 56.90 | -0.93 | -1.61% | 56.90 | 57.97 | 131221 | 75361.92 | 0.74% |
| 2025-08-26 | 58.13 | 57.83 | -0.16 | -0.28% | 57.65 | 58.19 | 107422 | 62161.16 | 0.61% |
| 2025-08-25 | 57.98 | 57.99 | 0.35 | 0.61% | 57.50 | 58.00 | 161702 | 93393.96 | 0.91% |
| 2025-08-22 | 57.49 | 57.64 | 0.14 | 0.24% | 57.08 | 57.65 | 145522 | 83512.10 | 0.82% |
| 2025-08-21 | 56.95 | 57.50 | 0.56 | 0.98% | 56.95 | 58.09 | 193000 | 111231.36 | 1.09% |
| 2025-08-20 | 56.52 | 56.94 | 0.41 | 0.73% | 56.26 | 56.94 | 104814 | 59317.26 | 0.59% |
| 2025-08-19 | 57.12 | 56.53 | -0.31 | -0.55% | 56.43 | 57.30 | 131386 | 74621.40 | 0.74% |
| 2025-08-18 | 56.38 | 56.84 | 0.88 | 1.57% | 56.21 | 57.09 | 202172 | 114648.40 | 1.14% |
| 2025-08-15 | 55.88 | 55.96 | 0.08 | 0.14% | 55.50 | 55.96 | 115914 | 64602.72 | 0.65% |
| 2025-08-14 | 56.01 | 55.88 | -0.12 | -0.21% | 55.87 | 56.37 | 117296 | 65794.39 | 0.66% |
| 2025-08-13 | 56.01 | 56.00 | 0.05 | 0.09% | 55.83 | 56.12 | 92179 | 51594.02 | 0.52% |
| 2025-08-12 | 56.03 | 55.95 | -0.06 | -0.11% | 55.85 | 56.20 | 76527 | 42865.69 | 0.43% |
| 2025-08-11 | 55.92 | 56.01 | 0.12 | 0.21% | 55.76 | 56.04 | 74858 | 41858.12 | 0.42% |
| 2025-08-08 | 55.84 | 55.89 | 0.05 | 0.09% | 55.75 | 56.02 | 65210 | 36433.01 | 0.37% |
| 2025-08-07 | 56.00 | 55.84 | -0.12 | -0.21% | 55.81 | 56.07 | 84428 | 47186.87 | 0.48% |
| 2025-08-06 | 56.18 | 55.96 | -0.22 | -0.39% | 55.81 | 56.35 | 129746 | 72593.02 | 0.73% |
| 2025-08-05 | 56.11 | 56.18 | 0.07 | 0.12% | 56.01 | 56.22 | 81256 | 45601.74 | 0.46% |
| 2025-08-04 | 56.34 | 56.11 | -0.18 | -0.32% | 55.81 | 56.66 | 123682 | 69300.01 | 0.70% |
| 2025-08-01 | 56.08 | 56.29 | 0.21 | 0.37% | 56.08 | 57.28 | 131652 | 74494.74 | 0.74% |
| 2025-07-31 | 57.24 | 56.08 | -1.34 | -2.33% | 55.93 | 57.30 | 180769 | 102079.13 | 1.02% |
| 2025-07-30 | 55.84 | 57.42 | 1.60 | 2.87% | 55.76 | 58.22 | 280773 | 160795.62 | 1.58% |
| 2025-07-29 | 56.51 | 55.82 | -0.68 | -1.20% | 55.58 | 56.55 | 166838 | 93242.01 | 0.94% |
| 2025-07-28 | 56.55 | 56.50 | -0.03 | -0.05% | 56.34 | 56.79 | 76867 | 43470.48 | 0.43% |
| 2025-07-25 | 57.10 | 56.53 | -0.51 | -0.89% | 56.53 | 57.24 | 87962 | 50036.23 | 0.50% |
| 2025-07-24 | 56.57 | 57.04 | 0.51 | 0.90% | 56.35 | 57.09 | 102001 | 57896.02 | 0.58% |
| 2025-07-23 | 56.63 | 56.53 | 0.02 | 0.04% | 56.52 | 56.94 | 103663 | 58792.93 | 0.58% |
| 2025-07-22 | 56.17 | 56.51 | 0.34 | 0.61% | 56.10 | 56.59 | 131838 | 74323.38 | 0.74% |
| 2025-07-21 | 56.22 | 56.17 | -0.06 | -0.11% | 56.02 | 56.24 | 66474 | 37306.46 | 0.37% |
| 2025-07-18 | 56.22 | 56.23 | 0.01 | 0.02% | 55.84 | 56.34 | 69937 | 39180.29 | 0.39% |
| 2025-07-17 | 55.91 | 56.22 | 0.31 | 0.55% | 55.91 | 56.43 | 63090 | 35442.21 | 0.36% |
| 2025-07-16 | 55.60 | 55.91 | 0.31 | 0.56% | 55.50 | 56.04 | 54925 | 30635.92 | 0.31% |
| 2025-07-15 | 56.01 | 55.60 | -0.39 | -0.70% | 55.38 | 56.07 | 69253 | 38559.82 | 0.39% |
| 2025-07-14 | 56.07 | 55.99 | -0.08 | -0.14% | 55.86 | 56.18 | 59026 | 33038.26 | 0.33% |
| 2025-07-11 | 56.09 | 56.07 | 0.07 | 0.13% | 56.01 | 56.45 | 77562 | 43632.95 | 0.44% |
| 2025-07-10 | 56.04 | 56.00 | -0.04 | -0.07% | 55.86 | 56.11 | 48457 | 27126.74 | 0.27% |
| 2025-07-09 | 55.90 | 56.04 | 0.08 | 0.14% | 55.70 | 56.25 | 47335 | 26524.20 | 0.27% |
| 2025-07-08 | 55.62 | 55.96 | 0.34 | 0.61% | 55.61 | 56.12 | 59048 | 33009.41 | 0.33% |
| 2025-07-07 | 55.82 | 55.62 | -0.17 | -0.30% | 55.50 | 55.83 | 35636 | 19824.30 | 0.20% |
| 2025-07-04 | 55.80 | 55.79 | -0.03 | -0.05% | 55.40 | 55.91 | 55238 | 30757.39 | 0.31% |
| 2025-07-03 | 55.63 | 55.82 | 0.24 | 0.43% | 55.31 | 55.83 | 49973 | 27817.95 | 0.28% |
| 2025-07-02 | 55.77 | 55.58 | -0.19 | -0.34% | 55.50 | 55.95 | 54660 | 30399.93 | 0.31% |
| 2025-07-01 | 55.79 | 55.77 | -0.02 | -0.04% | 55.62 | 55.93 | 42804 | 23861.60 | 0.24% |
| 2025-06-30 | 55.80 | 55.79 | -0.09 | -0.16% | 55.52 | 55.88 | 57964 | 32269.15 | 0.33% |
深证大盘股票行情在线 K线走势图
云南白药(000538)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
