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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-03 | 26.70 | 26.88 | 0.04 | 0.15% | 26.65 | 27.00 | 52964 | 14232.63 | 0.38% |
| 2025-04-02 | 26.93 | 26.84 | -0.09 | -0.33% | 26.78 | 27.03 | 43627 | 11723.73 | 0.31% |
| 2025-04-01 | 26.50 | 26.93 | 0.47 | 1.78% | 26.47 | 26.99 | 131716 | 35399.42 | 0.94% |
| 2025-03-31 | 26.65 | 26.46 | -0.31 | -1.16% | 26.39 | 26.80 | 74322 | 19732.55 | 0.53% |
| 2025-03-28 | 26.84 | 26.77 | -0.12 | -0.45% | 26.76 | 27.05 | 71125 | 19122.78 | 0.51% |
| 2025-03-27 | 26.85 | 26.89 | 0.01 | 0.04% | 26.76 | 26.90 | 55512 | 14899.45 | 0.39% |
| 2025-03-26 | 26.87 | 26.88 | 0.01 | 0.04% | 26.72 | 26.92 | 65393 | 17529.55 | 0.47% |
| 2025-03-25 | 26.65 | 26.87 | 0.18 | 0.67% | 26.57 | 26.92 | 84581 | 22661.79 | 0.60% |
| 2025-03-24 | 26.55 | 26.69 | 0.09 | 0.34% | 26.55 | 26.87 | 81140 | 21645.08 | 0.58% |
| 2025-03-21 | 26.80 | 26.60 | -0.06 | -0.23% | 26.56 | 26.95 | 103855 | 27792.10 | 0.74% |
| 2025-03-20 | 26.78 | 26.66 | -0.12 | -0.45% | 26.59 | 26.79 | 69024 | 18419.53 | 0.49% |
| 2025-03-19 | 26.80 | 26.78 | -0.07 | -0.26% | 26.77 | 26.89 | 59633 | 15992.54 | 0.42% |
| 2025-03-18 | 26.83 | 26.85 | 0.03 | 0.11% | 26.72 | 26.95 | 79082 | 21230.32 | 0.56% |
| 2025-03-17 | 26.90 | 26.82 | -0.13 | -0.48% | 26.75 | 26.96 | 122423 | 32850.77 | 0.87% |
| 2025-03-14 | 26.60 | 26.95 | -0.26 | -0.96% | 26.51 | 26.99 | 198321 | 53151.62 | 1.41% |
| 2025-03-13 | 27.07 | 27.21 | 0.06 | 0.22% | 27.00 | 27.24 | 70066 | 19014.71 | 0.50% |
| 2025-03-12 | 27.25 | 27.15 | -0.07 | -0.26% | 27.10 | 27.38 | 83652 | 22754.55 | 0.60% |
| 2025-03-11 | 26.80 | 27.22 | 0.32 | 1.19% | 26.66 | 27.52 | 127750 | 34609.37 | 0.91% |
| 2025-03-10 | 26.69 | 26.90 | 0.33 | 1.24% | 26.59 | 26.98 | 90665 | 24318.38 | 0.64% |
| 2025-03-07 | 26.62 | 26.57 | -0.05 | -0.19% | 26.51 | 26.74 | 54948 | 14628.10 | 0.39% |
| 2025-03-06 | 26.51 | 26.62 | 0.11 | 0.41% | 26.40 | 26.71 | 86452 | 22946.16 | 0.61% |
| 2025-03-05 | 26.65 | 26.51 | -0.16 | -0.60% | 26.47 | 26.67 | 44939 | 11919.70 | 0.32% |
| 2025-03-04 | 26.63 | 26.67 | -0.04 | -0.15% | 26.56 | 26.73 | 48198 | 12845.82 | 0.34% |
| 2025-03-03 | 26.60 | 26.71 | 0.12 | 0.45% | 26.60 | 26.90 | 65350 | 17491.12 | 0.46% |
| 2025-02-28 | 26.65 | 26.59 | -0.11 | -0.41% | 26.54 | 26.95 | 89095 | 23836.26 | 0.63% |
| 2025-02-27 | 26.55 | 26.70 | 0.15 | 0.56% | 26.51 | 26.72 | 59131 | 15743.29 | 0.42% |
| 2025-02-26 | 26.45 | 26.55 | 0.10 | 0.38% | 26.41 | 26.57 | 46650 | 12360.21 | 0.33% |
| 2025-02-25 | 26.66 | 26.45 | -0.27 | -1.01% | 26.42 | 26.75 | 68802 | 18239.66 | 0.49% |
| 2025-02-24 | 26.73 | 26.72 | -0.03 | -0.11% | 26.66 | 26.88 | 67164 | 17985.69 | 0.48% |
| 2025-02-21 | 26.92 | 26.75 | -0.16 | -0.59% | 26.66 | 27.03 | 97645 | 26105.68 | 0.69% |
| 2025-02-20 | 26.89 | 26.91 | 0.00 | 0.00% | 26.88 | 27.22 | 54860 | 14822.54 | 0.39% |
| 2025-02-19 | 26.85 | 26.91 | 0.08 | 0.30% | 26.74 | 26.96 | 48247 | 12950.90 | 0.34% |
| 2025-02-18 | 27.19 | 26.83 | -0.38 | -1.40% | 26.50 | 27.23 | 75999 | 20520.11 | 0.54% |
| 2025-02-17 | 27.36 | 27.21 | -0.07 | -0.26% | 27.10 | 27.38 | 66087 | 17973.91 | 0.47% |
| 2025-02-14 | 27.07 | 27.28 | 0.15 | 0.55% | 27.06 | 27.33 | 66791 | 18176.99 | 0.48% |
| 2025-02-13 | 27.08 | 27.13 | 0.00 | 0.00% | 26.99 | 27.33 | 61948 | 16843.46 | 0.44% |
| 2025-02-12 | 27.01 | 27.13 | 0.04 | 0.15% | 26.93 | 27.15 | 49036 | 13250.89 | 0.35% |
| 2025-02-11 | 27.23 | 27.09 | -0.14 | -0.51% | 26.94 | 27.26 | 57840 | 15640.00 | 0.41% |
| 2025-02-10 | 27.13 | 27.23 | 0.10 | 0.37% | 27.07 | 27.24 | 65710 | 17860.37 | 0.47% |
| 2025-02-07 | 27.11 | 27.13 | 0.03 | 0.11% | 26.95 | 27.26 | 85583 | 23226.75 | 0.61% |
| 2025-02-06 | 26.88 | 27.10 | 0.10 | 0.37% | 26.81 | 27.11 | 61699 | 16665.45 | 0.44% |
| 2025-02-05 | 27.05 | 27.00 | 0.10 | 0.37% | 26.77 | 27.09 | 59232 | 15941.20 | 0.42% |
| 2025-01-27 | 26.81 | 26.90 | 0.10 | 0.37% | 26.75 | 27.04 | 51078 | 13757.66 | 0.36% |
| 2025-01-24 | 26.80 | 26.80 | 0.01 | 0.04% | 26.61 | 26.86 | 39790 | 10655.98 | 0.28% |
| 2025-01-23 | 26.82 | 26.79 | 0.09 | 0.34% | 26.75 | 27.03 | 44167 | 11863.99 | 0.31% |
| 2025-01-22 | 26.74 | 26.70 | -0.10 | -0.37% | 26.56 | 26.80 | 40691 | 10856.45 | 0.29% |
| 2025-01-21 | 27.03 | 26.80 | -0.13 | -0.48% | 26.76 | 27.05 | 41755 | 11219.42 | 0.30% |
| 2025-01-20 | 27.06 | 26.93 | -0.11 | -0.41% | 26.90 | 27.28 | 49140 | 13282.54 | 0.35% |
| 2025-01-17 | 26.82 | 27.04 | 0.09 | 0.33% | 26.80 | 27.16 | 33351 | 9015.17 | 0.24% |
| 2025-01-16 | 27.11 | 26.95 | -0.15 | -0.55% | 26.87 | 27.29 | 45363 | 12274.97 | 0.32% |
| 2025-01-15 | 27.14 | 27.10 | -0.12 | -0.44% | 27.03 | 27.30 | 35565 | 9656.33 | 0.25% |
| 2025-01-14 | 26.88 | 27.22 | 0.58 | 2.18% | 26.61 | 27.23 | 55855 | 15095.11 | 0.40% |
| 2025-01-13 | 26.56 | 26.64 | 0.05 | 0.19% | 26.42 | 26.82 | 42490 | 11306.36 | 0.30% |
| 2025-01-10 | 26.95 | 26.59 | -0.34 | -1.26% | 26.57 | 27.03 | 46882 | 12542.11 | 0.33% |
| 2025-01-09 | 26.94 | 26.93 | -0.06 | -0.22% | 26.67 | 27.12 | 42103 | 11343.09 | 0.30% |
| 2025-01-08 | 27.18 | 26.99 | -0.29 | -1.06% | 26.80 | 27.38 | 68923 | 18652.28 | 0.49% |
| 2025-01-07 | 27.74 | 27.28 | -0.45 | -1.62% | 27.03 | 27.74 | 69830 | 19039.13 | 0.50% |
| 2025-01-06 | 27.46 | 27.73 | 0.32 | 1.17% | 27.45 | 27.99 | 79768 | 22121.13 | 0.57% |
| 2025-01-03 | 27.52 | 27.41 | -0.12 | -0.44% | 27.27 | 27.92 | 70103 | 19356.96 | 0.50% |
| 2025-01-02 | 28.39 | 27.53 | -0.89 | -3.13% | 27.35 | 28.59 | 98735 | 27524.96 | 0.70% |
| 2024-12-31 | 28.80 | 28.42 | -0.38 | -1.32% | 28.39 | 28.84 | 72834 | 20797.68 | 0.52% |
| 2024-12-30 | 28.74 | 28.80 | 0.02 | 0.07% | 28.66 | 29.02 | 53914 | 15560.74 | 0.38% |
上证大盘股票行情在线 K线走势图
