新闻源 财富源

2019年12月11日 星期三

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
2015-12-31 72.62 -1.78 -2.39% 74.35 74.98 72.50 49987手 36720万
2015-12-30 74.40 0.05 0.07% 74.51 75.17 74.25 31450手 23468万
2015-12-29 74.35 0.00 0.00% 74.20 75.15 73.85 28278手 21044万
2015-12-28 74.35 -1.74 -2.29% 76.10 76.30 73.62 38196手 28558万
2015-12-25 76.09 0.15 0.20% 75.95 77.00 75.28 30629手 23292万
2015-12-24 75.94 -1.26 -1.63% 77.15 77.43 74.79 48986手 37034万
2015-12-23 77.20 -1.40 -1.78% 78.70 81.25 77.00 49680手 39203万
2015-12-22 78.60 -0.74 -0.93% 79.50 79.70 77.60 43149手 33744万
2015-12-21 79.34 5.27 7.12% 73.82 81.35 73.82 91860手 72626万
2015-12-18 74.07 1.15 1.58% 72.54 74.27 72.50 36937手 27289万
2015-12-17 72.92 1.14 1.59% 72.10 73.30 72.01 29804手 21699万
2015-12-16 71.78 -1.39 -1.90% 73.01 73.28 71.32 31100手 22458万
2015-12-15 73.17 -0.31 -0.42% 73.27 73.79 72.52 18146手 13247万
2015-12-14 73.48 1.98 2.77% 71.38 73.50 71.15 32934手 23852万
2015-12-11 71.50 -1.33 -1.83% 72.30 73.49 71.25 25218手 18201万
2015-12-10 72.83 0.43 0.59% 72.36 74.40 71.77 34300手 25165万
2015-12-09 72.40 -0.06 -0.08% 72.38 73.77 71.70 28479手 20663万
2015-12-08 72.46 0.46 0.64% 71.55 74.93 71.12 51952手 37941万
2015-12-07 72.00 1.51 2.14% 70.58 73.48 70.18 60861手 43901万
2015-12-04 70.49 0.21 0.30% 70.00 70.68 69.80 25506手 17899万
2015-12-03 70.28 -1.00 -1.40% 70.80 71.26 69.81 39311手 27638万
2015-12-02 71.28 3.00 4.39% 68.33 71.29 68.03 68778手 48357万
2015-12-01 68.28 0.60 0.89% 67.68 68.96 66.81 24899手 16929万
2015-11-30 67.68 -1.32 -1.91% 69.00 69.29 66.60 32658手 22149万
2015-11-27 69.00 -1.45 -2.06% 70.37 71.00 68.20 31367手 21843万
2015-11-26 70.45 0.09 0.13% 70.37 70.49 69.92 22226手 15609万
2015-11-25 70.36 0.26 0.37% 70.28 70.42 69.85 25827手 18095万
2015-11-24 70.10 -0.95 -1.34% 71.07 71.20 69.92 21277手 14945万
2015-11-23 71.05 -0.05 -0.07% 71.01 71.37 70.60 18156手 12870万
2015-11-20 71.10 -0.90 -1.25% 72.05 72.28 70.58 36429手 25934万
2015-11-19 72.00 -0.30 -0.41% 72.00 72.70 71.32 20846手 15005万
2015-11-18 72.30 0.46 0.64% 71.90 72.79 71.03 28815手 20770万
2015-11-17 71.84 1.77 2.53% 70.23 73.00 70.23 40591手 29151万
2015-11-16 70.07 -0.13 -0.18% 69.24 70.14 69.20 21749手 15190万
2015-11-13 70.20 -0.69 -0.97% 70.10 70.64 69.85 31178手 21903万
2015-11-12 70.89 0.60 0.85% 70.19 71.47 69.86 32411手 22815万
2015-11-11 70.29 -0.07 -0.10% 70.00 70.38 69.11 40740手 28349万
2015-11-10 70.36 -0.10 -0.14% 70.20 70.76 69.69 30345手 21295万
2015-11-09 70.46 0.94 1.35% 70.00 71.50 69.95 45115手 31912万
2015-11-06 69.52 0.27 0.39% 68.96 69.80 68.65 42016手 29081万
2015-11-05 69.25 0.86 1.26% 67.90 70.16 67.70 63465手 43688万
2015-11-04 68.39 2.33 3.53% 66.25 68.96 66.25 58525手 39830万
2015-11-03 66.06 -0.91 -1.36% 67.00 67.49 66.00 20061手 13342万
2015-11-02 66.97 -0.38 -0.56% 66.95 67.80 66.80 21303手 14326万
2015-10-30 67.35 -0.77 -1.13% 68.00 68.00 66.90 26194手 17638万
2015-10-29 68.12 0.83 1.23% 67.33 68.35 66.88 20690手 13968万
2015-10-28 67.29 -0.73 -1.07% 67.95 68.94 67.10 20248手 13764万
2015-10-27 68.02 -0.68 -0.99% 68.60 68.60 67.00 22337手 15110万
2015-10-26 68.70 -0.23 -0.33% 69.50 69.66 68.08 29660手 20342万
2015-10-23 68.93 1.55 2.30% 67.70 69.50 67.30 53406手 36654万
2015-10-22 67.38 0.58 0.87% 66.77 67.50 66.00 36752手 24564万
2015-10-21 66.80 -0.99 -1.46% 67.65 68.69 65.77 37051手 25017万
2015-10-20 67.79 0.69 1.03% 67.12 68.05 67.05 32080手 21661万
2015-10-19 67.10 -1.31 -1.92% 68.50 69.07 67.10 36478手 24911万
2015-10-16 68.41 -0.09 -0.13% 68.62 69.29 67.85 24616手 16884万
2015-10-15 68.50 0.80 1.18% 67.50 68.70 67.17 22183手 15117万
2015-10-14 67.70 -0.70 -1.02% 68.02 68.50 67.21 26574手 17985万
2015-10-13 68.40 -0.08 -0.12% 68.00 68.59 67.40 23602手 16062万
2015-10-12 68.48 2.55 3.87% 66.01 69.09 65.94 50877手 34523万
2015-10-09 65.93 -0.09 -0.14% 65.75 66.10 65.15 30777手 20197万
2015-10-08 66.02 2.02 3.16% 66.50 66.80 65.32 38456手 25408万
2015-09-30 64.00 0.55 0.87% 63.55 64.50 63.40 29198手 18633万
2015-09-29 63.45 -1.75 -2.68% 64.61 64.94 63.30 26576手 16985万
2015-09-28 65.20 -0.30 -0.46% 65.40 65.41 64.58 13967手 9086万
2015-09-25 65.50 -1.15 -1.73% 66.66 66.66 64.50 20967手 13716万
2015-09-24 66.65 -0.65 -0.97% 67.30 67.80 66.11 18933手 12590万
2015-09-23 67.30 -0.71 -1.04% 67.55 67.90 67.04 13720手 9249万
2015-09-22 68.01 1.02 1.52% 67.00 68.16 66.70 21733手 14723万
2015-09-21 66.99 0.89 1.35% 65.60 67.53 65.60 28657手 19106万
2015-09-18 66.10 -0.90 -1.34% 67.00 67.26 66.00 21491手 14274万
2015-09-17 67.00 -2.00 -2.90% 67.50 68.28 66.51 32878手 22071万
2015-09-16 69.00 3.67 5.62% 65.50 70.00 64.55 47270手 31701万
2015-09-15 65.33 -2.86 -4.19% 67.51 67.88 64.40 25301手 16635万
2015-09-14 68.19 -0.20 -0.29% 68.51 69.20 66.88 45845手 31244万
2015-09-11 68.39 -0.70 -1.01% 69.00 69.99 67.02 32667手 22250万
2015-09-10 69.09 -1.59 -2.25% 69.60 71.00 68.80 21880手 15367万
2015-09-09 70.68 2.18 3.18% 68.61 71.49 68.61 51205手 36074万
2015-09-08 68.50 1.60 2.39% 66.18 68.52 65.51 28330手 19044万
2015-09-07 66.90 -4.48 -6.28% 70.00 71.17 66.00 75711手 51815万
2015-09-02 71.38 -0.17 -0.24% 66.00 71.50 66.00 122332手 86502万
2015-09-01 71.55 2.18 3.14% 68.01 71.56 66.45 119730手 84270万
2015-08-31 69.37 2.12 3.15% 66.99 69.50 65.00 48550手 32751万
2015-08-28 67.25 2.35 3.62% 64.79 67.99 64.70 52219手 34622万
2015-08-27 64.90 2.81 4.53% 62.61 65.00 62.61 45028手 28846万
2015-08-26 62.09 2.73 4.60% 60.26 65.30 59.38 78749手 49397万
2015-08-25 59.36 -3.09 -4.95% 59.99 62.88 58.36 74155手 44813万
2015-08-24 62.45 -6.94 -10.00% 67.34 67.34 62.45 111345手 70595万
2015-08-21 69.39 -1.89 -2.65% 70.49 71.91 68.88 55896手 39365万
2015-08-20 71.28 -1.45 -1.99% 72.19 73.36 70.80 56701手 40807万
2015-08-19 72.73 1.58 2.22% 70.10 73.29 70.00 59638手 42648万
2015-08-18 71.15 -3.69 -4.93% 74.90 76.55 71.10 81510手 60807万
2015-08-17 74.84 0.05 0.07% 74.40 74.96 73.91 26194手 19506万
2015-08-14 74.79 -0.63 -0.83% 75.53 75.89 74.40 45286手 33937万
2015-08-13 75.42 0.12 0.16% 75.26 76.10 74.19 37518手 28140万
2015-08-12 75.30 -1.69 -2.19% 76.50 78.57 75.14 61660手 47553万
2015-08-11 76.99 0.40 0.52% 76.60 77.38 75.76 57376手 43909万
2015-08-10 76.59 1.57 2.09% 75.38 77.43 75.02 120861手 92062万
2015-08-07 75.02 0.71 0.95% 75.00 76.50 74.31 59673手 44729万
2015-08-06 74.31 -0.79 -1.05% 75.00 76.10 74.20 29077手 21868万
2015-08-05 75.10 -0.85 -1.12% 75.95 77.50 75.00 56643手 43207万
2015-08-04 75.95 0.77 1.02% 75.10 76.55 73.90 62887手 47546万
2015-08-03 75.18 1.61 2.19% 72.58 75.18 72.20 78239手 58185万
2015-07-31 73.57 1.38 1.91% 71.47 73.60 70.85 74637手 54509万
2015-07-30 72.19 -1.61 -2.18% 73.50 73.78 72.18 64905手 47303万
2015-07-29 73.80 0.80 1.10% 73.00 74.31 71.53 68623手 49954万
2015-07-28 73.00 2.40 3.40% 69.18 73.99 69.02 153903手 110678万
2015-07-27 70.60 -6.55 -8.49% 75.50 77.15 70.00 107632手 79683万
2015-07-24 77.15 2.55 3.42% 74.70 77.95 73.81 139984手 106049万
2015-07-23 74.60 1.45 1.98% 73.45 75.80 72.38 87804手 65089万
2015-07-22 73.15 -1.35 -1.81% 74.00 75.00 72.80 66495手 49114万
2015-07-21 75.00 0.70 0.94% 73.95 76.07 73.18 89142手 66224万
2015-07-20 74.30 -0.12 -0.16% 74.42 75.57 73.38 78416手 58274万
2015-07-17 74.42 2.46 3.42% 72.00 75.00 71.96 75823手 55936万
2015-07-16 71.96 1.36 1.93% 70.60 73.56 68.00 92469手 66482万
2015-07-15 70.60 -3.90 -5.24% 73.18 74.49 69.56 115520手 82927万
2015-07-14 74.50 -2.49 -3.23% 75.88 77.28 74.00 157012手 117923万
2015-07-13 76.99 0.21 0.27% 75.00 80.85 73.02 302380手 233217万
2015-07-10 76.78 6.16 8.72% 72.35 77.68 71.25 428971手 326206万
2015-07-09 70.62 6.42 10.00% 64.20 70.62 64.20 199284手 136465万
2015-07-08 64.20 -7.12 -9.98% 64.19 66.53 64.19 310814手 202084万
2015-07-07 71.32 -4.68 -6.16% 74.00 74.20 70.07 224326手 160338万
2015-07-06 76.00 1.00 1.33% 82.00 82.00 70.05 226328手 172889万
2015-07-03 75.00 -0.50 -0.66% 75.00 79.00 69.91 179998手 133528万
2015-07-02 75.50 -5.49 -6.78% 80.99 81.60 74.23 165982手 128741万
2015-07-01 80.99 -5.28 -6.12% 85.00 87.18 80.25 177104手 148791万
2015-06-30 86.27 6.54 8.20% 79.73 87.00 76.50 257998手 211252万
2015-06-29 79.73 -0.58 -0.72% 83.50 85.36 73.70 226930手 183892万
2015-06-26 80.31 -6.08 -7.04% 85.00 87.94 77.75 256527手 212800万
2015-06-25 86.39 -2.31 -2.60% 87.88 88.64 85.23 134750手 116871万
2015-06-24 88.70 0.41 0.46% 88.88 89.31 86.00 184288手 161476万
2015-06-23 88.29 7.99 9.95% 81.00 88.33 80.00 267828手 229041万
2015-06-19 80.30 -1.80 -2.19% 81.25 83.81 79.58 140995手 114448万
2015-06-18 82.10 -1.68 -2.00% 82.40 86.33 82.00 152010手 127785万
2015-06-17 83.78 -0.39 -0.46% 84.17 85.14 80.00 149667手 123606万
2015-06-16 84.17 0.56 0.67% 84.00 86.35 81.11 277720手 233592万
2015-06-15 83.61 7.60 10.00% 76.00 83.61 76.00 311325手 253920万
2015-06-12 76.01 0.96 1.28% 75.38 76.45 74.71 122848手 92732万
2015-06-11 75.05 1.02 1.38% 74.06 75.30 74.06 100648手 75173万
2015-06-10 74.03 0.21 0.28% 73.61 74.86 73.01 116726手 86794万
2015-06-09 73.82 -1.85 -2.44% 75.70 76.19 73.03 127876手 95131万
2015-06-08 75.67 0.78 1.04% 74.89 76.40 74.13 136872手 103081万
2015-06-05 74.89 -0.85 -1.12% 75.18 76.22 74.19 156017手 117545万
2015-06-04 75.74 -1.08 -1.41% 76.95 76.95 70.05 151996手 112535万
2015-06-03 76.82 -0.26 -0.34% 77.00 77.40 75.40 135998手 103793万
2015-06-02 77.08 -0.93 -1.19% 78.01 78.01 76.01 164664手 126412万
2015-06-01 78.01 3.03 4.04% 75.54 78.30 74.85 299012手 230522万
2015-05-29 74.98 3.63 5.09% 71.35 75.00 70.01 261251手 190351万
2015-05-28 71.35 -2.45 -3.32% 73.80 76.66 70.80 257827手 191984万
2015-05-27 73.80 -0.02 -0.03% 73.64 74.19 72.38 218621手 159988万
2015-05-26 73.82 0.66 0.90% 73.10 74.06 72.00 260833手 190086万
2015-05-25 73.16 1.70 2.38% 71.29 74.08 71.00 198949手 145303万
2015-05-22 71.46 0.15 0.21% 71.41 71.66 70.11 148590手 105390万
2015-05-21 71.31 1.79 2.58% 69.29 71.47 69.00 161111手 113551万
2015-05-20 69.52 0.13 0.19% 69.39 70.48 69.00 143763手 100057万
2015-05-19 69.39 1.57 2.31% 67.83 69.50 67.43 116216手 79847万
2015-05-18 67.82 -0.60 -0.88% 68.40 68.49 67.80 76156手 51812万
2015-05-15 68.42 0.28 0.41% 68.10 69.00 67.38 95886手 65456万
2015-05-14 68.14 -1.12 -1.62% 69.38 69.39 67.96 97463手 66610万
2015-05-13 69.26 -0.59 -0.84% 69.68 69.89 68.69 106901手 74018万
2015-05-12 69.85 0.03 0.04% 69.82 70.20 69.20 114913手 80154万
2015-05-11 69.82 1.68 2.47% 68.60 70.00 67.80 148729手 102703万
2015-05-08 68.14 1.27 1.90% 67.25 68.81 67.25 122028手 83097万
2015-05-07 66.87 -1.42 -2.08% 68.28 68.98 66.66 97520手 66027万
2015-05-06 68.29 0.33 0.49% 68.51 69.98 67.77 134555手 92814万
2015-05-05 67.96 -0.34 -0.50% 68.40 68.98 67.70 107920手 73831万
2015-05-04 68.30 -1.18 -1.70% 69.49 69.76 68.02 130081手 89081万
2015-04-30 69.48 -1.02 -1.45% 70.49 70.89 69.40 162883手 113652万
2015-04-29 70.50 0.51 0.73% 69.79 70.88 69.01 110508手 77464万
2015-04-28 69.99 -2.61 -3.60% 72.99 73.66 69.52 185519手 132077万
2015-04-27 72.60 0.52 0.72% 73.00 74.06 71.80 123124手 89247万
2015-04-24 72.08 -1.55 -2.10% 72.80 73.29 71.52 122497手 88579万
2015-04-23 73.63 -1.27 -1.70% 74.40 74.98 72.98 123342手 90921万
2015-04-22 74.90 2.39 3.30% 72.66 75.26 72.52 158032手 116596万
2015-04-21 72.51 2.47 3.53% 69.96 72.72 69.80 150142手 107546万
2015-04-20 70.04 -1.56 -2.18% 71.01 71.50 69.86 167961手 118593万
2015-04-17 71.60 -0.40 -0.56% 72.10 73.30 70.80 181455手 130396万
2015-04-16 72.00 2.70 3.90% 69.30 73.08 68.66 191506手 136167万
2015-04-15 69.30 -3.30 -4.54% 72.15 72.22 69.29 167471手 117978万
2015-04-14 72.60 2.58 3.69% 70.03 73.65 69.40 227472手 162277万
2015-04-13 70.02 0.87 1.26% 69.15 71.00 68.85 191026手 133909万
2015-04-10 69.15 1.25 1.84% 67.84 69.17 67.20 173911手 118830万
2015-04-09 67.90 -1.21 -1.75% 69.11 69.11 66.65 162045手 109782万
2015-04-08 69.11 -0.92 -1.31% 70.35 70.73 68.46 162116手 112680万
2015-04-07 70.03 1.98 2.91% 68.59 70.26 68.01 196483手 135791万
2015-04-03 68.05 -0.08 -0.12% 68.02 68.64 67.58 112354手 76358万
2015-04-02 68.13 0.13 0.19% 68.09 69.13 66.96 129176手 87947万
2015-04-01 68.00 1.35 2.03% 66.66 68.06 66.43 142499手 96107万
2015-03-31 66.65 -0.63 -0.94% 67.66 68.64 66.51 152991手 103334万
2015-03-30 67.28 0.78 1.17% 66.69 67.72 66.16 148938手 99614万
2015-03-27 66.50 0.14 0.21% 66.25 66.79 65.95 86784手 57645万
2015-03-26 66.36 -1.12 -1.66% 67.00 67.15 65.98 97814手 65085万
2015-03-25 67.48 -0.67 -0.98% 67.00 68.08 66.90 120613手 81322万
2015-03-24 68.15 2.05 3.10% 66.10 69.00 64.60 215232手 143111万
2015-03-23 66.10 0.75 1.15% 65.37 66.56 65.30 151910手 100059万
2015-03-20 65.35 0.42 0.65% 64.81 65.86 64.71 120778手 78883万
2015-03-19 64.93 -0.47 -0.72% 65.35 65.36 64.48 126365手 82029万
2015-03-18 65.40 1.40 2.19% 64.10 65.40 63.98 169407手 109351万
2015-03-17 64.00 -0.38 -0.59% 64.68 64.74 63.69 153873手 98625万
2015-03-16 64.38 1.51 2.40% 62.95 64.48 62.80 118438手 75794万
2015-03-13 62.87 -0.51 -0.81% 63.51 63.68 62.02 90391手 56951万
2015-03-12 63.38 0.21 0.33% 63.18 64.18 62.88 85147手 54106万
2015-03-11 63.17 -0.64 -1.00% 63.81 64.36 62.80 75083手 47662万
2015-03-10 63.81 1.46 2.34% 62.31 64.22 61.98 93375手 58648万
2015-03-09 62.35 0.28 0.45% 62.06 62.50 61.00 78468手 48406万
2015-03-06 62.07 -1.52 -2.39% 63.49 63.49 62.00 75534手 47186万
2015-03-05 63.59 -0.79 -1.23% 64.00 64.80 63.15 85503手 54545万
2015-03-04 64.38 1.50 2.38% 62.83 64.51 62.27 129754手 82655万
2015-03-03 62.88 0.31 0.49% 62.58 64.24 62.58 140963手 89111万
2015-03-02 62.57 0.29 0.47% 62.58 62.70 62.10 59508手 37163万
2015-02-27 62.28 0.34 0.55% 61.88 62.70 61.46 51608手 32155万
2015-02-26 61.94 0.56 0.91% 61.10 61.95 60.66 57451手 35157万
2015-02-25 61.38 -1.30 -2.07% 62.70 62.79 61.21 59144手 36570万
2015-02-17 62.68 0.68 1.10% 62.22 62.75 62.17 47810手 29833万
2015-02-16 62.00 0.26 0.42% 61.75 62.30 61.71 59014手 36556万
2015-02-13 61.74 0.52 0.85% 61.37 62.46 61.37 54541手 33817万
2015-02-12 61.22 -0.07 -0.11% 61.36 61.87 61.20 34232手 21036万
2015-02-11 61.29 0.61 1.00% 60.51 61.60 60.51 45771手 27991万
2015-02-10 60.68 0.28 0.46% 60.40 60.88 60.08 49099手 29726万
2015-02-09 60.40 0.38 0.63% 59.90 60.88 59.89 42922手 25909万
2015-02-06 60.02 -1.05 -1.72% 61.07 61.50 59.86 68709手 41609万
2015-02-05 61.07 -1.05 -1.69% 62.66 62.85 61.01 74650手 46044万
2015-02-04 62.12 -1.08 -1.71% 63.53 63.53 62.07 53293手 33388万
2015-02-03 63.20 1.05 1.69% 62.69 63.20 62.40 51840手 32575万
2015-02-02 62.15 -0.79 -1.25% 62.00 62.92 61.80 53655手 33465万
2015-01-30 62.94 0.04 0.06% 63.38 63.63 62.18 54990手 34661万
2015-01-29 62.90 -1.39 -2.16% 63.98 63.98 62.70 69202手 43686万
2015-01-28 64.29 -1.64 -2.49% 65.58 65.90 64.03 78446手 50877万
2015-01-27 65.93 -0.63 -0.95% 66.58 67.49 64.90 88572手 58627万
2015-01-26 66.56 1.91 2.95% 64.50 66.85 64.31 100930手 66731万
2015-01-23 64.65 -0.74 -1.13% 65.38 65.85 64.00 80551手 52079万
2015-01-22 65.39 0.29 0.45% 65.10 65.85 64.68 75305手 49149万
2015-01-21 65.10 1.20 1.88% 63.91 65.10 63.50 86043手 55609万
2015-01-20 63.90 1.20 1.91% 62.85 63.98 62.85 88646手 56229万
2015-01-19 62.70 -3.32 -5.03% 64.90 65.95 62.02 110439手 70795万
2015-01-16 66.02 1.02 1.57% 65.02 66.05 64.51 67494手 44131万
2015-01-15 65.00 0.44 0.68% 64.68 65.49 64.00 63034手 40735万
2015-01-14 64.56 -0.41 -0.63% 65.00 65.59 64.01 52696手 34135万
2015-01-13 64.97 -0.13 -0.20% 65.10 66.58 64.88 69103手 45460万
2015-01-12 65.10 0.30 0.46% 64.80 65.99 63.60 113402手 73571万
2015-01-09 64.80 -1.90 -2.85% 66.70 67.37 64.80 132380手 87105万
2015-01-08 66.70 0.00 0.00% 66.58 69.59 66.37 115356手 77876万
2015-01-07 66.70 -0.53 -0.79% 66.95 67.20 65.63 113365手 75157万
2015-01-06 67.23 2.28 3.51% 64.90 70.45 64.00 232618手 156688万
2015-01-05 64.95 1.80 2.85% 63.17 66.00 62.59 198489手 127890万