白云山(600332)股票行情
白云山(600332)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 |
|---|
| 2025-07-31 | 26.92 | 26.86 | -0.17 | -0.63% | 26.74 | 27.14 | 131319 | 35345.84 | 0.93% |
| 2025-07-30 | 26.65 | 27.03 | 0.33 | 1.24% | 26.61 | 27.46 | 240598 | 65359.33 | 1.71% |
| 2025-07-29 | 26.85 | 26.70 | -0.15 | -0.56% | 26.53 | 26.85 | 135470 | 36071.39 | 0.96% |
| 2025-07-28 | 26.89 | 26.85 | -0.05 | -0.19% | 26.72 | 27.13 | 107372 | 28851.06 | 0.76% |
| 2025-07-25 | 27.15 | 26.90 | -0.25 | -0.92% | 26.85 | 27.29 | 126657 | 34248.15 | 0.90% |
| 2025-07-24 | 26.87 | 27.15 | 0.21 | 0.78% | 26.80 | 27.21 | 117049 | 31614.60 | 0.83% |
| 2025-07-23 | 26.98 | 26.94 | -0.01 | -0.04% | 26.77 | 27.12 | 100452 | 27095.22 | 0.71% |
| 2025-07-22 | 26.82 | 26.95 | 0.11 | 0.41% | 26.75 | 27.05 | 100830 | 27145.62 | 0.72% |
| 2025-07-21 | 26.79 | 26.84 | 0.05 | 0.19% | 26.66 | 26.87 | 76932 | 20605.85 | 0.55% |
| 2025-07-18 | 26.73 | 26.79 | 0.09 | 0.34% | 26.63 | 26.79 | 47798 | 12770.13 | 0.34% |
| 2025-07-17 | 26.72 | 26.70 | -0.04 | -0.15% | 26.67 | 26.84 | 51125 | 13664.87 | 0.36% |
| 2025-07-16 | 26.59 | 26.74 | 0.25 | 0.94% | 26.50 | 26.75 | 44842 | 11936.61 | 0.32% |
| 2025-07-15 | 26.72 | 26.49 | -0.23 | -0.86% | 26.45 | 26.76 | 50516 | 13421.56 | 0.36% |
| 2025-07-14 | 26.76 | 26.72 | -0.03 | -0.11% | 26.68 | 26.85 | 52864 | 14137.47 | 0.38% |
| 2025-07-11 | 26.66 | 26.75 | 0.09 | 0.34% | 26.60 | 26.88 | 74941 | 20066.39 | 0.53% |
| 2025-07-10 | 26.50 | 26.66 | 0.16 | 0.60% | 26.48 | 26.68 | 52540 | 13980.39 | 0.37% |
| 2025-07-09 | 26.50 | 26.50 | 0.00 | 0.00% | 26.38 | 26.61 | 51829 | 13751.32 | 0.37% |
| 2025-07-08 | 26.42 | 26.50 | 0.08 | 0.30% | 26.34 | 26.52 | 43289 | 11446.19 | 0.31% |
| 2025-07-07 | 26.50 | 26.42 | -0.06 | -0.23% | 26.37 | 26.53 | 32704 | 8646.05 | 0.23% |
| 2025-07-04 | 26.50 | 26.48 | 0.02 | 0.08% | 26.41 | 26.58 | 42547 | 11268.42 | 0.30% |
| 2025-07-03 | 26.38 | 26.46 | 0.10 | 0.38% | 26.32 | 26.50 | 36245 | 9582.35 | 0.26% |
| 2025-07-02 | 26.38 | 26.36 | -0.01 | -0.04% | 26.30 | 26.40 | 36788 | 9697.21 | 0.26% |
| 2025-07-01 | 26.40 | 26.37 | 0.01 | 0.04% | 26.29 | 26.40 | 43381 | 11427.68 | 0.31% |
| 2025-06-30 | 26.33 | 26.36 | 0.05 | 0.19% | 26.24 | 26.40 | 37486 | 9869.98 | 0.27% |
| 2025-06-27 | 26.33 | 26.31 | -0.04 | -0.15% | 26.28 | 26.42 | 36732 | 9678.96 | 0.26% |
| 2025-06-26 | 26.26 | 26.35 | 0.09 | 0.34% | 26.20 | 26.43 | 44615 | 11740.22 | 0.32% |
| 2025-06-25 | 26.07 | 26.26 | 0.18 | 0.69% | 25.95 | 26.27 | 51884 | 13550.59 | 0.37% |
| 2025-06-24 | 25.85 | 26.08 | 0.28 | 1.09% | 25.80 | 26.10 | 50717 | 13185.10 | 0.36% |
| 2025-06-23 | 25.81 | 25.80 | -0.08 | -0.31% | 25.68 | 25.87 | 34474 | 8886.43 | 0.25% |
| 2025-06-20 | 25.82 | 25.88 | 0.09 | 0.35% | 25.81 | 25.95 | 33889 | 8768.58 | 0.24% |
| 2025-06-19 | 25.95 | 25.79 | -0.16 | -0.62% | 25.75 | 26.02 | 41812 | 10810.09 | 0.30% |
| 2025-06-18 | 26.53 | 26.35 | -0.18 | -0.68% | 26.32 | 26.58 | 38351 | 10125.11 | 0.27% |
| 2025-06-17 | 26.64 | 26.53 | -0.05 | -0.19% | 26.46 | 26.72 | 42570 | 11319.28 | 0.30% |
| 2025-06-16 | 26.69 | 26.58 | -0.18 | -0.67% | 26.46 | 26.73 | 59761 | 15871.80 | 0.43% |
| 2025-06-13 | 26.86 | 26.76 | -0.10 | -0.37% | 26.63 | 26.99 | 62942 | 16841.63 | 0.45% |
| 2025-06-12 | 27.00 | 26.86 | -0.20 | -0.74% | 26.75 | 27.08 | 61935 | 16640.10 | 0.44% |
| 2025-06-11 | 27.14 | 27.06 | 0.00 | 0.00% | 27.03 | 27.18 | 40855 | 11069.06 | 0.29% |
| 2025-06-10 | 27.07 | 27.06 | -0.01 | -0.04% | 26.95 | 27.24 | 59810 | 16218.92 | 0.43% |
| 2025-06-09 | 26.92 | 27.07 | 0.11 | 0.41% | 26.91 | 27.20 | 44034 | 11923.24 | 0.31% |
| 2025-06-06 | 26.96 | 26.96 | 0.00 | 0.00% | 26.87 | 27.10 | 32067 | 8647.81 | 0.23% |
| 2025-06-05 | 27.19 | 26.96 | -0.23 | -0.85% | 26.85 | 27.24 | 63745 | 17207.41 | 0.45% |
| 2025-06-04 | 27.26 | 27.19 | -0.08 | -0.29% | 27.16 | 27.33 | 49367 | 13437.51 | 0.35% |
| 2025-06-03 | 26.90 | 27.27 | 0.24 | 0.89% | 26.89 | 27.30 | 66434 | 18051.16 | 0.47% |
| 2025-05-30 | 26.88 | 27.03 | 0.12 | 0.45% | 26.80 | 27.26 | 50680 | 13730.04 | 0.36% |
| 2025-05-29 | 26.78 | 26.91 | 0.14 | 0.52% | 26.68 | 26.97 | 37182 | 9982.95 | 0.26% |
| 2025-05-28 | 26.91 | 26.77 | -0.10 | -0.37% | 26.72 | 26.92 | 24887 | 6674.57 | 0.18% |
| 2025-05-27 | 26.80 | 26.87 | 0.12 | 0.45% | 26.70 | 26.91 | 29518 | 7922.08 | 0.21% |
| 2025-05-26 | 27.00 | 26.75 | -0.17 | -0.63% | 26.61 | 27.01 | 44484 | 11905.13 | 0.32% |
| 2025-05-23 | 27.05 | 26.92 | -0.12 | -0.44% | 26.90 | 27.26 | 51783 | 14037.32 | 0.37% |
| 2025-05-22 | 27.13 | 27.04 | -0.07 | -0.26% | 26.94 | 27.15 | 41415 | 11193.66 | 0.29% |
| 2025-05-21 | 27.11 | 27.11 | 0.05 | 0.18% | 27.05 | 27.42 | 63970 | 17432.52 | 0.46% |
| 2025-05-20 | 26.89 | 27.06 | 0.17 | 0.63% | 26.89 | 27.13 | 52346 | 14148.89 | 0.37% |
| 2025-05-19 | 26.71 | 26.89 | 0.10 | 0.37% | 26.63 | 26.94 | 37541 | 10060.70 | 0.27% |
| 2025-05-16 | 26.75 | 26.79 | 0.04 | 0.15% | 26.61 | 26.80 | 42361 | 11313.20 | 0.30% |
| 2025-05-15 | 26.74 | 26.75 | -0.01 | -0.04% | 26.66 | 26.82 | 35313 | 9448.43 | 0.25% |
| 2025-05-14 | 26.82 | 26.76 | -0.07 | -0.26% | 26.55 | 26.82 | 38188 | 10187.52 | 0.27% |
| 2025-05-13 | 26.70 | 26.83 | 0.20 | 0.75% | 26.63 | 26.84 | 50690 | 13565.46 | 0.36% |
| 2025-05-12 | 26.60 | 26.63 | 0.12 | 0.45% | 26.38 | 26.63 | 45711 | 12137.21 | 0.33% |
| 2025-05-09 | 26.50 | 26.51 | -0.01 | -0.04% | 26.47 | 26.80 | 56865 | 15128.52 | 0.40% |
| 2025-05-08 | 26.55 | 26.52 | -0.10 | -0.38% | 26.43 | 26.62 | 42118 | 11178.27 | 0.30% |
| 2025-05-07 | 26.59 | 26.62 | 0.22 | 0.83% | 26.36 | 26.62 | 61821 | 16371.18 | 0.44% |
| 2025-05-06 | 26.61 | 26.40 | -0.03 | -0.11% | 26.27 | 26.61 | 66077 | 17457.42 | 0.47% |
| 2025-04-30 | 26.10 | 26.43 | 0.72 | 2.80% | 26.10 | 26.62 | 127545 | 33734.48 | 0.91% |
| 2025-04-29 | 25.87 | 25.71 | -0.16 | -0.62% | 25.62 | 25.87 | 37327 | 9612.52 | 0.27% |
| 2025-04-28 | 26.00 | 25.87 | -0.13 | -0.50% | 25.83 | 26.00 | 33139 | 8578.18 | 0.24% |
| 2025-04-25 | 26.11 | 26.00 | -0.09 | -0.34% | 25.98 | 26.13 | 33807 | 8797.06 | 0.24% |
| 2025-04-24 | 26.08 | 26.09 | 0.02 | 0.08% | 26.01 | 26.18 | 29441 | 7685.00 | 0.21% |
| 2025-04-23 | 26.22 | 26.07 | -0.18 | -0.69% | 26.06 | 26.25 | 51465 | 13437.69 | 0.37% |
| 2025-04-22 | 26.10 | 26.25 | 0.11 | 0.42% | 26.08 | 26.38 | 41831 | 10985.87 | 0.30% |
| 2025-04-21 | 26.14 | 26.14 | -0.07 | -0.27% | 26.08 | 26.21 | 29944 | 7828.39 | 0.21% |
| 2025-04-18 | 26.27 | 26.21 | -0.08 | -0.30% | 26.14 | 26.33 | 21866 | 5731.42 | 0.16% |
| 2025-04-17 | 26.15 | 26.29 | -0.08 | -0.30% | 26.10 | 26.29 | 31463 | 8244.14 | 0.22% |
| 2025-04-16 | 26.09 | 26.37 | 0.21 | 0.80% | 25.97 | 26.37 | 58969 | 15391.82 | 0.42% |
| 2025-04-15 | 26.11 | 26.16 | -0.05 | -0.19% | 25.99 | 26.33 | 55749 | 14586.28 | 0.40% |
| 2025-04-14 | 26.15 | 26.21 | 0.12 | 0.46% | 26.07 | 26.24 | 45137 | 11809.36 | 0.32% |
| 2025-04-11 | 26.15 | 26.09 | -0.31 | -1.17% | 26.02 | 26.32 | 55820 | 14602.97 | 0.40% |
| 2025-04-10 | 26.50 | 26.40 | 0.10 | 0.38% | 26.02 | 26.50 | 88700 | 23305.00 | 0.63% |
| 2025-04-09 | 25.71 | 26.30 | 0.43 | 1.66% | 25.35 | 26.30 | 92695 | 23958.06 | 0.66% |
| 2025-04-08 | 25.30 | 25.87 | 0.63 | 2.50% | 25.27 | 25.87 | 129383 | 33187.48 | 0.92% |
| 2025-04-07 | 26.28 | 25.24 | -1.64 | -6.10% | 24.56 | 26.38 | 185494 | 47236.87 | 1.32% |
上证大盘股票行情在线 K线走势图
