当前位置: 爱股网 > 股票行情 > 云南白药(000538)股票行情

云南白药(000538)股票行情

云南白药(000538)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	55.40	54.26	-1.13	-2.04%	54.22	55.54	92618	50781.03	0.52%
2026-03-25	55.69	55.39	-0.10	-0.18%	55.28	55.70	52059	28878.42	0.29%
2026-03-24	55.44	55.49	0.55	1.00%	54.86	55.67	65734	36377.60	0.37%
2026-03-23	56.06	54.94	-1.80	-3.17%	54.68	56.11	157656	87313.35	0.89%
2026-03-20	56.80	56.74	0.01	0.02%	56.71	57.37	86200	49240.88	0.49%
2026-03-19	56.70	56.73	-0.13	-0.23%	56.55	57.08	58299	33152.86	0.33%
2026-03-18	57.07	56.86	-0.23	-0.40%	56.52	57.10	52132	29574.10	0.29%
2026-03-17	56.88	57.09	0.30	0.53%	56.65	57.30	88264	50423.49	0.50%
2026-03-16	56.20	56.79	0.49	0.87%	56.10	56.95	71426	40440.73	0.40%
2026-03-13	56.26	56.30	0.00	0.00%	56.17	56.58	46696	26316.86	0.26%
2026-03-12	56.66	56.30	-0.40	-0.71%	56.13	56.80	83462	47055.89	0.47%
2026-03-11	56.50	56.70	0.20	0.35%	56.16	56.76	59677	33751.36	0.34%
2026-03-10	56.40	56.50	0.28	0.50%	56.10	56.52	63550	35800.64	0.36%
2026-03-09	55.89	56.22	0.07	0.12%	55.70	56.83	89356	50368.74	0.50%
2026-03-06	55.80	56.15	0.26	0.47%	55.72	56.17	54666	30630.33	0.31%
2026-03-05	55.59	55.89	0.46	0.83%	55.40	55.93	60590	33746.60	0.34%
2026-03-04	55.78	55.43	-0.52	-0.93%	55.03	55.83	106266	58842.11	0.60%
2026-03-03	56.00	55.95	-0.06	-0.11%	55.93	56.55	86848	48800.98	0.49%
2026-03-02	55.80	56.01	-0.04	-0.07%	55.50	56.19	71480	39968.48	0.40%
2026-02-27	56.19	56.05	-0.20	-0.36%	56.00	56.40	59054	33196.20	0.33%
2026-02-26	56.54	56.25	-0.29	-0.51%	56.16	56.65	53432	30098.98	0.30%
2026-02-25	56.62	56.54	-0.07	-0.12%	56.39	56.85	59233	33549.43	0.33%
2026-02-24	56.49	56.61	0.11	0.19%	56.29	56.84	57988	32787.35	0.33%
2026-02-13	56.74	56.50	-0.24	-0.42%	56.46	57.22	62640	35594.66	0.35%
2026-02-12	57.11	56.74	-0.47	-0.82%	56.39	57.15	74584	42259.84	0.42%
2026-02-11	57.25	57.21	-0.04	-0.07%	57.10	57.45	47227	27026.06	0.27%
2026-02-10	57.33	57.25	-0.08	-0.14%	57.01	57.47	63534	36359.95	0.36%
2026-02-09	56.80	57.33	0.33	0.58%	56.71	57.35	89564	51130.16	0.51%
2026-02-06	58.00	57.00	-0.13	-0.23%	56.99	58.20	130480	74891.62	0.74%
2026-02-05	56.45	57.13	0.78	1.38%	56.32	57.36	143500	81824.45	0.81%
2026-02-04	55.80	56.35	0.35	0.63%	55.65	56.41	84254	47351.87	0.48%
2026-02-03	55.55	56.00	0.49	0.88%	55.39	56.00	69090	38405.20	0.39%
2026-02-02	55.45	55.51	-0.10	-0.18%	55.42	56.18	89429	49918.31	0.50%
2026-01-30	55.90	55.61	-0.49	-0.87%	55.41	56.19	90435	50481.25	0.51%
2026-01-29	55.56	56.10	0.48	0.86%	55.00	56.33	164075	91079.62	0.93%
2026-01-28	56.00	55.62	-1.06	-1.87%	55.57	56.00	124639	69444.53	0.70%
2026-01-27	56.27	56.68	0.51	0.91%	55.66	56.68	131607	73647.77	0.74%
2026-01-26	56.13	56.17	0.02	0.04%	55.92	56.47	109237	61424.64	0.62%
2026-01-23	56.68	56.15	-0.50	-0.88%	55.91	56.68	133226	74875.52	0.75%
2026-01-22	56.76	56.65	-0.05	-0.09%	56.60	56.81	69320	39309.41	0.39%
2026-01-21	57.10	56.70	-0.49	-0.86%	56.56	57.23	99900	56791.70	0.56%
2026-01-20	56.23	57.19	0.97	1.73%	56.22	57.28	136010	77466.75	0.77%
2026-01-19	56.19	56.22	0.02	0.04%	56.00	56.47	79084	44433.82	0.45%
2026-01-16	56.60	56.20	-0.22	-0.39%	56.11	56.65	90124	50739.79	0.51%
2026-01-15	56.51	56.42	-0.22	-0.39%	56.42	56.82	72459	40999.34	0.41%
2026-01-14	57.10	56.64	-0.49	-0.86%	56.46	57.20	118192	67217.91	0.67%
2026-01-13	56.90	57.13	0.23	0.40%	56.76	57.50	104493	59777.82	0.59%
2026-01-12	57.32	56.90	-0.42	-0.73%	56.84	57.39	114807	65466.95	0.65%
2026-01-09	57.18	57.32	0.11	0.19%	57.03	57.45	70823	40556.44	0.40%
2026-01-08	57.29	57.21	-0.12	-0.21%	57.02	57.37	76546	43764.17	0.43%
2026-01-07	57.42	57.33	-0.06	-0.10%	57.10	57.65	81450	46751.45	0.46%
2026-01-06	57.32	57.39	0.07	0.12%	57.06	57.43	89366	51227.30	0.50%
2026-01-05	56.76	57.32	0.56	0.99%	56.42	57.34	112756	64259.66	0.64%
2025-12-31	56.95	56.76	-0.18	-0.32%	56.66	57.05	45360	25786.17	0.26%
2025-12-30	56.69	56.94	0.25	0.44%	56.59	56.98	57731	32816.95	0.33%
2025-12-29	56.68	56.69	-0.01	-0.02%	56.57	56.85	61052	34631.86	0.34%
2025-12-26	56.76	56.70	-0.06	-0.11%	56.55	56.88	49912	28306.90	0.28%
2025-12-25	56.50	56.76	0.26	0.46%	56.50	56.78	45601	25859.50	0.26%
2025-12-24	56.20	56.50	0.31	0.55%	56.11	56.66	59190	33419.69	0.33%
2025-12-23	56.57	56.19	-0.36	-0.64%	56.18	56.68	66783	37643.36	0.38%
2025-12-22	56.53	56.55	0.02	0.04%	56.42	56.84	65816	37256.44	0.37%
2025-12-19	56.70	56.53	-0.12	-0.21%	56.48	56.75	49451	27979.96	0.28%
2025-12-18	56.15	56.65	0.45	0.80%	56.09	56.80	71649	40522.20	0.40%
2025-12-17	55.89	56.20	0.31	0.55%	55.68	56.21	65459	36682.15	0.37%
2025-12-16	55.83	55.89	0.03	0.05%	55.61	55.94	52470	29273.51	0.30%
2025-12-15	55.80	55.86	0.03	0.05%	55.63	55.97	44542	24874.49	0.25%
2025-12-12	55.85	55.83	0.03	0.05%	55.64	55.88	55186	30772.82	0.31%
2025-12-11	55.65	55.80	0.07	0.13%	55.61	56.07	53555	29920.69	0.30%
2025-12-10	55.61	55.73	0.12	0.22%	55.40	55.75	48569	26978.27	0.27%
2025-12-09	56.10	55.61	-0.49	-0.87%	55.60	56.15	53239	29684.45	0.30%
2025-12-08	55.93	56.10	0.17	0.30%	55.90	56.17	54924	30791.35	0.31%
2025-12-05	55.73	55.93	0.20	0.36%	55.63	55.95	47248	26365.62	0.27%
2025-12-04	55.75	55.73	0.02	0.04%	55.62	55.89	46609	25992.76	0.26%
2025-12-03	55.38	55.71	0.33	0.60%	55.37	55.81	66667	37066.05	0.38%
2025-12-02	55.58	55.38	-0.20	-0.36%	55.31	55.75	86893	48264.46	0.49%
2025-12-01	56.06	55.58	-0.48	-0.86%	55.40	56.06	163943	91107.82	0.92%
2025-11-28	56.08	56.06	-0.01	-0.02%	56.00	56.15	42968	24095.57	0.24%
2025-11-27	56.16	56.07	0.09	0.16%	56.00	56.21	42925	24074.82	0.24%
2025-11-26	55.88	55.98	0.14	0.25%	55.88	56.15	57182	32050.72	0.32%
2025-11-25	55.77	55.84	0.19	0.34%	55.58	55.94	55425	30905.35	0.31%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58