新闻源 财富源

2019年12月06日 星期五

云南白药(000538)每日行情

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2012 2013 2014 2015 2016 2017 2018

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价 成交量 成交额
2012-12-31 68.00 1.25 1.87% 66.65 68.00 66.11 47962手 32179万
2012-12-28 66.75 0.98 1.49% 65.90 66.80 65.00 23000手 15140万
2012-12-27 65.77 0.17 0.26% 65.80 66.18 65.06 17883手 11733万
2012-12-26 65.60 0.03 0.05% 65.25 66.30 64.60 31284手 20434万
2012-12-25 65.57 0.88 1.36% 64.45 66.00 63.57 43214手 28284万
2012-12-24 64.69 0.71 1.11% 63.50 65.00 63.45 32576手 20969万
2012-12-21 63.98 0.38 0.60% 63.65 64.18 63.00 15367手 9817万
2012-12-20 63.60 -0.12 -0.19% 63.58 63.80 63.13 12823手 8131万
2012-12-19 63.72 0.40 0.63% 63.16 63.85 63.00 29027手 18464万
2012-12-18 63.32 1.17 1.88% 62.14 63.39 61.87 33535手 21005万
2012-12-17 62.15 -1.46 -2.29% 63.50 63.52 61.52 50308手 31229万
2012-12-14 63.61 1.62 2.61% 62.45 63.88 62.10 34161手 21501万
2012-12-13 61.99 0.13 0.21% 61.76 62.78 61.61 22632手 14072万
2012-12-12 61.86 -0.04 -0.07% 61.90 62.24 61.68 11874手 7351万
2012-12-11 61.90 -0.30 -0.48% 61.82 62.45 61.61 19558手 12126万
2012-12-10 62.20 -1.30 -2.05% 63.50 63.96 61.83 32558手 20308万
2012-12-07 63.50 0.22 0.35% 63.00 63.75 62.62 23371手 14767万
2012-12-06 63.28 -0.40 -0.63% 63.94 64.40 62.71 18486手 11701万
2012-12-05 63.68 0.52 0.82% 63.27 64.97 62.51 30595手 19532万
2012-12-04 63.16 0.50 0.80% 62.66 63.19 61.98 17065手 10719万
2012-12-03 62.66 -0.53 -0.84% 63.19 63.65 61.92 14185手 8847万
2012-11-30 63.19 0.38 0.60% 62.81 63.59 62.61 11124手 7035万
2012-11-29 62.81 0.76 1.23% 62.12 63.33 62.05 10889手 6829万
2012-11-28 62.05 -1.02 -1.62% 63.07 63.30 61.90 19855手 12373万
2012-11-27 63.07 -0.28 -0.44% 63.26 63.80 62.70 17287手 10925万
2012-11-26 63.35 -1.43 -2.21% 64.62 64.70 63.35 15241手 9730万
2012-11-23 64.78 -0.27 -0.41% 65.06 65.50 64.31 12618手 8178万
2012-11-22 65.05 -0.15 -0.23% 65.20 66.00 64.68 14448手 9432万
2012-11-21 65.20 0.52 0.80% 64.94 65.50 64.41 17586手 11417万
2012-11-20 64.68 0.78 1.22% 63.91 65.18 63.67 10759手 6950万
2012-11-19 63.90 -0.50 -0.78% 64.15 64.55 63.40 14111手 9033万
2012-11-16 64.40 -1.00 -1.53% 64.97 65.50 64.15 18731手 12130万
2012-11-15 65.40 1.37 2.14% 63.85 65.87 63.85 16192手 10529万
2012-11-14 64.03 -0.33 -0.51% 64.36 64.76 63.73 12729手 8158万
2012-11-13 64.36 -0.84 -1.29% 64.70 64.99 63.60 20652手 13273万
2012-11-12 65.20 -0.10 -0.15% 65.28 66.30 63.50 23405手 15196万
2012-11-09 65.30 -1.01 -1.52% 66.28 66.28 65.11 17161手 11241万
2012-11-08 66.31 0.49 0.74% 65.47 67.60 64.50 22254手 14831万
2012-11-07 65.82 -0.05 -0.08% 65.62 65.95 64.88 17919手 11729万
2012-11-06 65.87 -0.27 -0.41% 66.14 66.54 64.90 23466手 15469万
2012-11-05 66.14 0.02 0.03% 65.85 66.60 65.50 25053手 16552万
2012-11-02 66.12 0.57 0.87% 65.55 66.66 65.32 35809手 23648万
2012-11-01 65.55 0.05 0.08% 65.75 66.12 64.89 30121手 19735万
2012-10-31 65.50 4.28 6.99% 62.03 65.65 62.03 63012手 40622万
2012-10-30 61.22 -0.52 -0.84% 61.80 62.50 61.10 13482手 8289万
2012-10-29 61.74 -0.26 -0.42% 61.50 62.50 61.36 10216手 6321万
2012-10-26 62.00 -0.02 -0.03% 61.97 62.05 61.01 13803手 8496万
2012-10-25 62.02 0.70 1.14% 61.32 62.02 60.89 16224手 9947万
2012-10-24 61.32 -0.54 -0.87% 61.50 62.38 61.32 9802手 6053万
2012-10-23 61.86 -1.33 -2.10% 63.10 63.44 61.35 20068手 12456万
2012-10-22 63.19 0.19 0.30% 63.00 63.39 62.62 9838手 6205万
2012-10-19 63.00 -1.00 -1.56% 64.02 64.17 62.33 20937手 13155万
2012-10-18 64.00 0.17 0.27% 64.05 64.88 63.84 12638手 8128万
2012-10-17 63.83 -0.68 -1.05% 64.94 64.94 63.80 9401手 6022万
2012-10-16 64.51 0.51 0.80% 63.98 65.50 63.60 22543手 14642万
2012-10-15 64.00 0.85 1.35% 63.49 64.18 62.20 10035手 6385万
2012-10-12 63.15 -0.05 -0.08% 63.40 63.99 62.41 8535手 5384万
2012-10-11 63.20 -0.48 -0.75% 63.60 63.65 62.81 8631手 5450万
2012-10-10 63.68 -0.04 -0.06% 63.77 64.00 63.31 9666手 6165万
2012-10-09 63.72 1.29 2.07% 62.81 64.45 62.51 21504手 13726万
2012-10-08 62.43 0.23 0.37% 62.20 62.80 61.72 11235手 7002万
2012-09-28 62.20 1.17 1.92% 60.57 62.28 60.56 17108手 10506万
2012-09-27 61.03 1.23 2.06% 59.93 62.28 59.60 11551手 7048万
2012-09-26 59.80 -0.73 -1.21% 60.13 60.55 59.70 7769手 4663万
2012-09-25 60.53 -0.32 -0.53% 60.70 61.40 60.25 6911手 4204万
2012-09-24 60.85 1.25 2.10% 59.00 61.45 58.70 10475手 6288万
2012-09-21 59.60 -0.92 -1.52% 60.49 60.99 59.60 9850手 5913万
2012-09-20 60.52 -1.06 -1.72% 61.20 61.79 60.50 13261手 8100万
2012-09-19 61.58 0.24 0.39% 60.95 62.16 60.81 14010手 8633万
2012-09-18 61.34 -0.29 -0.47% 61.40 61.89 60.16 15370手 9428万
2012-09-17 61.63 0.63 1.03% 60.80 62.20 60.80 16644手 10275万
2012-09-14 61.00 -0.22 -0.36% 61.88 62.06 60.88 13018手 7996万
2012-09-13 61.22 -0.80 -1.29% 62.02 62.23 61.21 8143手 5031万
2012-09-12 62.02 -0.35 -0.56% 61.80 62.80 61.31 10463手 6489万
2012-09-11 62.37 0.57 0.92% 61.40 62.50 61.04 18685手 11599万
2012-09-10 61.80 0.74 1.21% 60.99 62.00 60.00 14660手 8921万
2012-09-07 61.06 2.16 3.67% 59.50 61.50 59.00 34471手 20787万
2012-09-06 58.90 0.30 0.51% 58.70 59.30 58.40 14706手 8673万
2012-09-05 58.60 0.33 0.57% 57.53 59.01 57.53 9155手 5348万
2012-09-04 58.27 -0.74 -1.25% 59.20 59.20 58.00 16937手 9948万
2012-09-03 59.01 0.91 1.57% 57.75 59.45 57.75 14754手 8706万
2012-08-31 58.10 1.10 1.93% 57.00 58.76 56.70 20668手 12026万
2012-08-30 57.00 -2.50 -4.20% 59.18 59.40 56.83 37681手 21801万
2012-08-29 59.50 -0.80 -1.33% 60.10 60.75 58.69 15336手 9176万
2012-08-28 60.30 -0.66 -1.08% 60.96 61.29 60.00 13877手 8413万
2012-08-27 60.96 0.10 0.16% 60.41 61.65 59.80 16949手 10313万
2012-08-24 60.86 -1.09 -1.76% 61.89 62.30 60.83 16253手 9968万
2012-08-23 61.95 -1.35 -2.13% 63.75 63.75 61.30 17049手 10572万
2012-08-22 63.30 -0.52 -0.81% 63.85 64.19 63.00 11342手 7204万
2012-08-21 63.82 1.96 3.17% 61.99 64.40 61.50 17892手 11351万
2012-08-20 61.86 0.84 1.38% 60.30 62.02 60.20 12615手 7738万
2012-08-17 61.02 -1.98 -3.14% 62.80 62.80 60.70 22256手 13643万
2012-08-16 63.00 -0.75 -1.18% 63.75 63.75 62.37 18344手 11547万
2012-08-15 63.75 0.70 1.11% 63.07 64.55 62.51 17889手 11382万
2012-08-14 63.05 -0.40 -0.63% 63.55 64.56 61.69 22102手 14002万
2012-08-13 63.45 1.02 1.63% 62.10 64.48 61.65 26248手 16754万
2012-08-10 62.43 -0.11 -0.18% 62.57 62.57 61.51 11658手 7239万
2012-08-09 62.54 1.93 3.18% 60.61 62.70 60.24 19470手 11989万
2012-08-08 60.61 -0.39 -0.64% 60.85 60.98 59.82 13624手 8210万
2012-08-07 61.00 -0.89 -1.44% 61.98 61.98 60.70 17934手 10932万
2012-08-06 61.89 0.06 0.10% 61.79 62.17 61.03 21614手 13333万
2012-08-03 61.83 0.75 1.23% 61.11 61.90 60.61 20004手 12243万
2012-08-02 61.08 2.07 3.51% 59.16 61.26 59.16 23768手 14415万
2012-08-01 59.01 -0.19 -0.32% 58.75 60.29 58.60 12769手 7627万
2012-07-31 59.20 0.09 0.15% 59.00 59.79 58.75 15259手 9050万
2012-07-30 59.11 0.31 0.53% 58.23 59.51 58.22 13022手 7652万
2012-07-27 58.80 -1.76 -2.91% 60.20 60.50 58.56 30201手 17821万
2012-07-26 60.56 -0.67 -1.09% 61.00 62.10 60.30 12599手 7725万
2012-07-25 61.23 -1.13 -1.81% 62.29 62.90 60.98 15622手 9664万
2012-07-24 62.36 2.36 3.93% 59.90 62.60 59.60 20906手 12763万
2012-07-23 60.00 0.50 0.84% 59.00 60.53 58.70 15846手 9514万
2012-07-20 59.50 -0.43 -0.72% 59.63 60.74 59.30 19141手 11481万
2012-07-19 59.93 0.74 1.25% 59.10 60.18 58.50 16487手 9849万
2012-07-18 59.19 -0.56 -0.94% 59.69 60.34 58.13 18292手 10798万
2012-07-17 59.75 -1.08 -1.77% 60.50 61.25 58.60 32452手 19237万
2012-07-16 60.83 -1.85 -2.95% 63.00 63.69 60.38 33073手 20499万
2012-07-13 62.68 1.18 1.92% 61.11 63.30 61.00 29620手 18373万
2012-07-12 61.50 -1.27 -2.02% 62.47 63.47 61.21 44303手 27533万
2012-07-11 62.77 3.17 5.32% 59.00 62.77 59.00 40839手 25147万
2012-07-10 59.60 -1.40 -2.29% 60.27 60.85 59.38 18627手 11180万
2012-07-09 61.00 0.82 1.36% 59.73 61.69 59.18 34275手 20857万
2012-07-06 60.18 2.23 3.85% 57.95 60.29 57.95 33888手 20235万
2012-07-05 57.95 0.37 0.64% 57.40 58.30 57.02 15325手 8868万
2012-07-04 57.58 -1.14 -1.94% 59.10 59.17 57.40 30511手 17674万
2012-07-03 58.72 -1.18 -1.97% 60.08 60.69 58.58 42507手 25210万
2012-07-02 59.90 0.62 1.05% 59.51 60.14 59.02 28298手 16903万
2012-06-29 59.28 1.04 1.79% 58.23 59.83 57.58 29938手 17741万
2012-06-28 58.24 1.38 2.43% 57.29 59.77 56.87 32326手 18886万
2012-06-27 56.86 0.58 1.03% 56.23 57.80 55.82 28017手 16061万
2012-06-26 56.28 0.08 0.14% 55.90 57.26 54.68 30655手 17074万
2012-06-25 56.20 0.00 0.00% 55.90 57.35 55.50 20872手 11843万
2012-06-21 56.20 -0.78 -1.37% 56.65 56.91 55.56 18875手 10587万
2012-06-20 56.98 -1.57 -2.68% 58.39 58.55 56.68 22534手 12892万
2012-06-19 58.55 1.59 2.79% 56.90 58.84 56.80 34123手 19841万
2012-06-18 56.96 -0.66 -1.15% 57.30 58.50 56.70 21269手 12276万
2012-06-15 57.62 0.04 0.07% 57.50 58.90 57.20 26796手 15561万
2012-06-14 57.74 0.24 0.42% 57.51 57.97 57.21 20597手 11857万
2012-06-13 57.50 1.70 3.05% 56.00 57.80 55.68 39341手 22442万
2012-06-12 55.80 0.97 1.77% 54.81 56.00 54.52 25083手 13932万
2012-06-11 54.83 0.13 0.24% 55.20 55.99 54.60 31878手 17642万
2012-06-08 54.70 1.20 2.24% 53.73 55.12 53.66 41467手 22633万
2012-06-07 53.50 -0.55 -1.02% 54.28 54.60 53.27 20516手 11055万
2012-06-06 54.05 0.61 1.14% 53.78 54.65 53.50 39665手 21462万
2012-06-05 53.44 1.51 2.91% 52.02 54.78 51.80 50372手 27021万
2012-06-04 51.93 -0.27 -0.52% 51.85 53.36 51.60 58187手 30653万
2012-06-01 52.20 1.22 2.39% 51.15 52.60 51.10 24595手 12784万
2012-05-31 50.98 -0.02 -0.04% 50.93 51.39 50.70 23403手 11944万
2012-05-30 51.00 -0.65 -1.26% 51.80 51.80 50.60 33101手 16911万
2012-05-29 51.65 -0.13 -0.25% 51.79 51.98 51.38 20802手 10741万
2012-05-28 51.78 0.43 0.84% 51.12 51.96 51.05 16273手 8399万
2012-05-25 51.35 -0.38 -0.73% 51.61 52.01 51.30 9436手 4878万
2012-05-24 51.73 -0.26 -0.50% 52.05 52.45 51.55 10834手 5627万
2012-05-23 51.99 -0.59 -1.12% 52.48 52.50 51.81 17723手 9230万
2012-05-22 52.58 0.58 1.11% 52.80 52.97 52.03 16504手 8684万
2012-05-21 52.00 0.69 1.34% 51.33 52.09 51.33 13116手 6816万
2012-05-18 51.31 -0.12 -0.23% 51.30 52.09 51.12 13416手 6920万
2012-05-17 51.43 0.08 0.16% 51.11 52.10 51.11 18150手 9383万
2012-05-16 51.35 -0.88 -1.69% 52.00 52.25 51.25 30637手 15908万
2012-05-15 52.23 -0.85 -1.60% 52.90 52.90 52.00 23947手 12532万
2012-05-14 53.08 -0.30 -0.56% 53.50 54.18 52.60 22479手 12015万
2012-05-11 53.38 0.20 0.38% 53.15 53.73 52.58 34755手 18486万
2012-05-10 53.18 2.19 4.29% 50.95 53.40 50.95 55395手 29258万
2012-05-09 50.99 -1.49 -2.84% 52.13 52.13 50.95 26325手 13507万
2012-05-08 52.48 -0.16 -0.30% 52.60 52.86 51.96 23028手 12046万
2012-05-07 52.64 0.37 0.71% 52.25 53.24 52.00 46805手 24745万
2012-05-04 52.27 0.16 0.31% 52.15 52.49 51.78 32230手 16772万
2012-05-03 52.11 1.12 2.20% 51.13 52.32 51.02 36278手 18875万
2012-05-02 50.99 0.55 1.09% 50.93 51.26 50.50 21456手 10941万
2012-04-27 50.44 -0.17 -0.34% 50.61 50.68 49.88 17349手 8729万
2012-04-26 50.61 0.42 0.84% 50.20 50.68 50.20 35025手 17698万
2012-04-25 50.19 0.68 1.37% 49.51 50.38 49.22 44983手 22527万
2012-04-23 49.51 0.38 0.77% 49.19 50.20 48.91 33445手 16587万
2012-04-20 49.13 0.33 0.68% 48.84 49.20 48.65 20620手 10099万
2012-04-19 48.80 0.10 0.20% 48.70 49.04 48.38 22269手 10848万
2012-04-18 48.70 -0.35 -0.71% 49.13 49.29 47.70 49516手 23999万
2012-04-17 49.05 0.16 0.33% 48.87 49.35 48.59 15315手 7503万
2012-04-16 48.89 -0.56 -1.13% 49.40 49.68 48.58 20854手 10211万
2012-04-13 49.45 -0.10 -0.20% 49.72 49.80 49.30 22586手 11183万
2012-04-12 49.55 0.80 1.64% 48.90 49.60 48.62 18466手 9070万
2012-04-11 48.75 -0.24 -0.49% 48.88 49.50 48.61 18016手 8836万
2012-04-10 48.99 -0.01 -0.02% 48.84 49.38 48.10 13959手 6788万
2012-04-09 49.00 -0.80 -1.61% 49.68 49.68 48.95 12504手 6146万
2012-04-06 49.80 -0.02 -0.04% 49.81 50.13 49.53 11613手 5779万
2012-04-05 49.82 0.60 1.22% 49.20 50.26 49.16 16575手 8223万
2012-03-30 49.22 0.60 1.23% 48.64 49.45 48.29 21735手 10615万
2012-03-29 48.62 -0.45 -0.92% 48.90 49.37 48.61 17613手 8615万
2012-03-28 49.07 -1.54 -3.04% 50.40 50.48 49.01 28308手 14091万
2012-03-27 50.61 -0.69 -1.34% 51.25 51.40 50.59 20352手 10379万
2012-03-26 51.30 0.30 0.59% 50.65 52.00 50.65 20142手 10295万
2012-03-23 51.00 -0.10 -0.20% 51.10 51.23 50.37 26797手 13597万
2012-03-22 51.10 -0.20 -0.39% 51.62 52.05 50.78 29001手 14884万
2012-03-21 51.30 -1.03 -1.97% 52.33 52.40 50.80 41309手 21312万
2012-03-20 52.33 -1.65 -3.06% 53.50 53.70 52.20 39666手 20847万
2012-03-19 53.98 -0.62 -1.14% 54.61 55.00 53.31 39024手 21054万
2012-03-16 54.60 1.75 3.31% 52.85 55.06 52.55 44771手 24067万
2012-03-15 52.85 1.63 3.18% 51.22 53.00 51.11 44713手 23404万
2012-03-14 51.22 -0.73 -1.41% 52.05 53.21 50.90 40370手 21133万
2012-03-13 51.95 -0.14 -0.27% 52.12 52.20 51.51 19366手 10023万
2012-03-12 52.09 0.99 1.94% 51.39 52.28 51.15 37603手 19518万
2012-03-09 51.10 0.65 1.29% 50.70 51.12 50.41 21363手 10839万
2012-03-08 50.45 -0.08 -0.16% 50.60 50.80 50.16 27942手 14073万
2012-03-07 50.53 0.08 0.16% 50.08 50.81 50.07 17015手 8621万
2012-03-06 50.45 0.17 0.34% 50.21 50.70 50.10 30142手 15193万
2012-03-05 50.28 -1.19 -2.31% 51.57 51.67 50.00 52121手 26303万
2012-03-02 51.47 0.36 0.70% 51.00 51.48 50.99 32978手 16859万
2012-03-01 51.11 -0.97 -1.86% 52.00 52.09 50.95 21054手 10802万
2012-02-29 52.08 0.08 0.15% 51.82 52.66 51.80 16228手 8476万
2012-02-28 52.00 -0.59 -1.12% 52.41 52.78 51.64 21758手 11356万
2012-02-27 52.59 0.47 0.90% 52.17 53.45 51.70 25734手 13522万
2012-02-24 52.12 1.06 2.08% 51.12 52.27 51.06 31677手 16318万
2012-02-23 51.06 0.65 1.29% 50.52 51.22 50.52 32677手 16645万
2012-02-22 50.41 0.21 0.42% 50.20 50.41 49.83 28514手 14298万
2012-02-21 50.20 0.20 0.40% 49.70 50.26 49.70 17546手 8780万
2012-02-20 50.00 -1.38 -2.69% 51.86 51.97 49.76 77406手 38793万
2012-02-17 51.38 -0.05 -0.10% 51.48 52.25 50.87 14406手 7446万
2012-02-16 51.43 -0.57 -1.10% 51.80 52.42 51.40 14396手 7492万
2012-02-15 52.00 0.03 0.06% 51.65 52.58 51.50 7233手 3766万
2012-02-14 51.97 -0.43 -0.82% 52.30 52.50 51.50 10014手 5225万
2012-02-13 52.40 0.10 0.19% 51.58 52.94 51.37 12983手 6798万
2012-02-10 52.30 0.30 0.58% 51.83 52.30 51.20 10840手 5604万
2012-02-09 52.00 -0.20 -0.38% 52.21 52.21 51.50 11624手 6032万
2012-02-08 52.20 0.81 1.58% 51.39 52.27 50.52 15497手 7965万
2012-02-07 51.39 0.47 0.92% 50.52 51.55 50.52 17077手 8726万
2012-02-06 50.92 0.57 1.13% 50.40 52.01 50.08 28514手 14618万
2012-02-03 50.35 0.31 0.62% 50.10 50.80 49.80 15376手 7700万
2012-02-02 50.04 1.06 2.16% 49.20 50.30 49.06 13599手 6765万
2012-02-01 48.98 0.10 0.20% 48.80 49.65 48.80 17249手 8487万
2012-01-31 48.88 -0.13 -0.27% 49.00 49.20 47.60 11084手 5352万
2012-01-30 49.01 -0.49 -0.99% 49.20 49.80 48.30 13589手 6672万
2012-01-20 49.50 2.47 5.25% 47.00 49.50 47.00 29502手 14303万
2012-01-19 47.03 0.23 0.49% 46.60 47.50 45.58 43295手 20279万
2012-01-18 46.80 -3.50 -6.96% 50.30 50.79 46.10 54205手 25545万
2012-01-17 50.30 2.11 4.38% 48.57 50.85 48.03 15241手 7551万
2012-01-16 48.19 -2.40 -4.74% 50.15 50.71 48.19 12380手 6123万
2012-01-13 50.59 -1.28 -2.47% 51.87 52.30 50.50 15241手 7855万
2012-01-12 51.87 0.61 1.19% 51.28 52.30 51.28 12084手 6277万
2012-01-11 51.26 -0.92 -1.76% 52.18 52.25 51.01 19911手 10285万
2012-01-10 52.18 1.24 2.43% 50.50 52.66 50.05 36974手 19080万
2012-01-09 50.94 -0.02 -0.04% 51.12 51.12 49.35 39517手 19742万
2012-01-06 50.96 1.18 2.37% 49.60 51.00 49.20 13945手 7032万
2012-01-05 49.78 -1.22 -2.39% 50.70 50.70 48.88 45490手 22532万
2012-01-04 51.00 -2.00 -3.77% 53.00 53.48 50.38 29726手 15299万