云南白药

000538
🏛️ 中国 →
57.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 58.59 58.60 58.33 58.40 474.2K
09:35 58.40 58.56 58.40 58.52 401.4K
09:40 58.46 58.50 58.24 58.24 330.1K
09:45 58.33 58.33 58.20 58.28 366.9K
09:50 58.30 58.30 58.19 58.19 213.6K
09:55 58.20 58.23 58.06 58.08 291.3K
10:00 58.10 58.11 58.00 58.05 340.6K
10:05 58.07 58.09 58.02 58.04 195.1K
10:10 58.04 58.04 57.88 57.91 450.0K
10:15 57.91 58.00 57.89 57.96 194.3K
10:20 57.95 57.98 57.91 57.94 117.4K
10:25 57.94 58.06 57.93 58.05 112.4K
10:30 58.05 58.05 57.92 57.94 195.5K
10:35 57.91 57.92 57.89 57.91 217.8K
10:40 57.92 57.96 57.86 57.90 194.6K
10:45 57.90 57.93 57.87 57.88 117.6K
10:50 57.89 57.91 57.86 57.90 104.3K
10:55 57.91 57.92 57.87 57.87 109.3K
11:00 57.87 57.91 57.83 57.84 201.6K
11:05 57.84 57.88 57.81 57.85 138.1K
11:10 57.85 57.88 57.81 57.83 94.9K
11:15 57.83 57.85 57.82 57.83 93.8K
11:20 57.83 58.05 57.83 57.98 176.9K
11:25 58.00 58.07 57.95 57.98 86.3K
11:30 57.94 57.94 57.94 57.94 1.2K
13:00 57.96 58.17 57.94 58.12 367.6K
13:05 58.12 58.22 58.07 58.22 125.1K
13:10 58.21 58.28 58.18 58.21 192.3K
13:15 58.20 58.25 58.19 58.19 103.6K
13:20 58.18 58.19 58.09 58.10 107.8K
13:25 58.10 58.13 58.05 58.08 116.1K
13:30 58.04 58.15 58.02 58.15 100.3K
13:35 58.09 58.16 58.07 58.10 97.4K
13:40 58.11 58.16 58.09 58.10 137.6K
13:45 58.10 58.16 58.10 58.12 104.5K
13:50 58.10 58.15 58.05 58.12 111.0K
13:55 58.09 58.10 58.04 58.06 121.8K
14:00 58.06 58.08 58.02 58.02 151.0K
14:05 58.02 58.10 58.02 58.08 88.5K
14:10 58.10 58.10 58.03 58.05 124.8K
14:15 58.06 58.10 58.05 58.07 141.6K
14:20 58.07 58.14 58.02 58.02 115.3K
14:25 58.01 58.11 58.01 58.06 131.7K
14:30 58.06 58.17 58.06 58.10 118.2K
14:35 58.10 58.15 58.06 58.11 102.2K
14:40 58.09 58.11 58.05 58.09 141.9K
14:45 58.07 58.14 58.07 58.08 220.5K
14:50 58.09 58.16 58.08 58.15 256.4K
14:55 58.14 58.18 58.14 58.17 115.6K
15:40 58.14 58.14 58.14 58.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 57.18 57.50 56.63 57.36 8.4M
2025-09-26 57.20 57.39 56.62 57.11 7.3M
2025-09-25 57.69 57.74 56.97 57.28 8.5M
2025-09-24 57.18 57.84 56.85 57.69 8.9M
2025-09-23 58.16 58.48 57.31 57.93 10.8M
2025-09-22 58.49 58.65 57.81 58.14 8.7M
2025-09-19 58.36 58.75 58.02 58.48 7.6M
2025-09-18 58.98 59.25 58.21 58.49 12.0M
2025-09-17 58.70 59.53 58.70 58.97 8.8M
2025-09-16 58.97 59.00 58.26 58.69 8.8M
2025-09-15 58.95 59.24 58.80 59.01 9.2M
2025-09-12 59.84 59.96 58.92 58.99 10.7M
2025-09-11 59.30 59.82 58.92 59.82 10.3M
2025-09-10 59.79 59.89 59.39 59.43 8.1M
2025-09-09 60.24 60.68 59.53 59.79 11.5M
2025-09-08 59.30 60.69 59.18 60.24 15.8M
2025-09-05 58.76 59.37 58.51 59.30 11.9M
2025-09-04 59.43 59.45 58.14 58.68 15.3M
2025-09-03 59.96 59.97 59.11 59.43 13.8M
2025-09-02 59.34 60.29 58.98 59.69 20.0M
2025-09-01 58.30 60.17 58.29 59.29 30.2M
2025-08-29 57.17 58.27 57.07 57.58 18.2M
2025-08-28 56.90 57.18 56.32 57.17 12.7M
2025-08-27 57.93 57.97 56.90 56.90 13.1M
2025-08-26 58.13 58.19 57.65 57.83 10.7M
2025-08-25 57.98 58.00 57.50 57.99 16.2M
2025-08-22 57.49 57.65 57.08 57.64 14.6M
2025-08-21 56.95 58.09 56.95 57.50 19.3M
2025-08-20 56.52 56.94 56.26 56.94 10.5M
2025-08-19 57.12 57.30 56.43 56.53 13.1M
2025-08-18 56.38 57.09 56.21 56.84 20.2M
2025-08-15 55.88 55.96 55.50 55.96 11.6M
2025-08-14 56.01 56.37 55.87 55.88 11.7M
2025-08-13 56.01 56.12 55.83 56.00 9.2M
2025-08-12 56.03 56.20 55.85 55.95 7.7M
2025-08-11 55.92 56.04 55.76 56.01 7.5M
2025-08-08 55.84 56.02 55.75 55.89 6.5M
2025-08-07 56.00 56.07 55.81 55.84 8.4M
2025-08-06 56.18 56.35 55.81 55.96 13.0M
2025-08-05 56.11 56.22 56.01 56.18 8.1M
2025-08-04 56.34 56.66 55.81 56.11 12.4M
2025-08-01 56.08 57.28 56.08 56.29 13.2M
2025-07-31 57.24 57.30 55.93 56.08 18.1M
2025-07-30 55.84 58.22 55.76 57.42 28.1M
2025-07-29 56.51 56.55 55.58 55.82 16.7M
2025-07-28 56.55 56.79 56.34 56.50 7.7M
2025-07-25 57.10 57.24 56.53 56.53 8.8M
2025-07-24 56.57 57.09 56.35 57.04 10.2M
2025-07-23 56.63 56.94 56.52 56.53 10.4M
2025-07-22 56.17 56.59 56.10 56.51 13.2M
2025-07-21 56.22 56.24 56.02 56.17 6.6M
2025-07-18 56.22 56.34 55.84 56.23 7.0M
2025-07-17 55.91 56.43 55.91 56.22 6.3M
2025-07-16 55.60 56.04 55.50 55.91 5.5M
2025-07-15 56.01 56.07 55.38 55.60 6.9M
2025-07-14 56.07 56.18 55.86 55.99 5.9M
2025-07-11 56.09 56.45 56.01 56.07 7.8M
2025-07-10 56.04 56.11 55.86 56.00 4.8M
2025-07-09 55.90 56.25 55.70 56.04 4.7M
2025-07-08 55.62 56.12 55.61 55.96 5.9M
2025-07-07 55.82 55.83 55.50 55.62 3.6M
2025-07-04 55.80 55.91 55.40 55.79 5.5M
2025-07-03 55.63 55.83 55.31 55.82 5.0M
2025-07-02 55.77 55.95 55.50 55.58 5.5M
2025-07-01 55.79 55.93 55.62 55.77 4.3M
2025-06-30 55.80 55.88 55.52 55.79 5.8M
2025-06-27 56.30 56.32 55.75 55.88 5.7M
2025-06-26 55.99 56.38 55.86 56.33 7.1M
2025-06-25 55.55 55.98 55.38 55.86 6.0M
2025-06-24 55.20 55.68 55.12 55.40 7.1M
2025-06-23 55.04 55.20 54.66 55.02 5.2M
2025-06-20 55.03 55.39 54.90 55.03 5.3M
2025-06-19 55.37 55.45 54.81 55.03 5.1M
2025-06-18 55.53 55.70 55.25 55.28 4.9M
2025-06-17 56.00 56.20 55.34 55.55 7.2M
2025-06-16 56.49 56.77 55.83 55.87 8.5M
2025-06-13 57.00 57.20 56.46 56.50 7.4M
2025-06-12 56.98 57.08 56.80 57.01 4.8M
2025-06-11 56.64 57.20 56.50 56.99 6.0M
2025-06-10 56.82 56.91 56.40 56.60 5.7M
2025-06-09 56.60 57.04 56.59 56.72 6.2M
2025-06-06 56.40 56.73 56.35 56.60 4.9M
2025-06-05 56.99 57.15 56.35 56.35 6.8M
2025-06-04 57.22 57.25 56.76 56.89 6.9M
2025-06-03 56.48 57.30 56.43 57.22 7.3M
2025-05-30 56.33 56.91 56.23 56.48 8.4M
2025-05-29 56.35 56.50 56.15 56.28 4.9M
2025-05-28 56.16 56.56 56.01 56.30 4.0M
2025-05-27 56.00 56.42 56.00 56.16 4.0M
2025-05-26 56.50 56.66 55.84 55.90 7.6M
2025-05-23 56.66 57.12 56.51 56.58 5.2M
2025-05-22 57.24 57.39 56.70 56.70 5.9M
2025-05-21 57.15 57.84 57.04 57.20 6.6M
2025-05-20 56.57 57.36 56.57 57.04 6.8M
2025-05-19 56.75 56.87 56.21 56.42 5.5M
2025-05-16 56.98 57.10 56.62 56.73 4.6M
2025-05-15 57.01 57.60 56.95 56.97 5.9M
2025-05-14 57.00 57.20 56.45 57.16 6.8M
2025-05-13 57.10 57.19 56.73 57.06 5.8M
2025-05-12 57.09 57.30 56.80 57.07 5.9M
2025-05-09 57.01 57.30 56.95 57.06 5.3M
2025-05-08 57.14 57.26 56.92 57.05 5.7M
2025-05-07 56.90 57.49 56.82 57.29 7.1M
2025-05-06 57.27 57.38 56.60 56.79 10.2M
2025-04-30 56.89 57.60 56.65 57.27 7.1M
2025-04-29 57.91 58.22 57.42 57.73 7.2M
2025-04-28 58.08 58.54 57.66 57.91 7.3M
2025-04-25 58.46 58.60 57.76 57.90 6.0M
2025-04-24 57.67 58.50 57.65 58.38 7.1M
2025-04-23 58.07 58.22 57.60 57.65 6.4M
2025-04-22 57.11 58.65 57.11 58.09 10.3M
2025-04-21 57.32 57.58 57.11 57.21 4.6M
2025-04-18 57.29 57.56 57.19 57.45 4.4M
2025-04-17 57.30 57.58 57.20 57.33 5.4M
2025-04-16 57.02 57.55 56.75 57.47 6.9M
2025-04-15 56.62 57.40 56.40 57.24 8.8M
2025-04-14 56.82 57.25 56.51 56.64 8.0M
2025-04-11 57.38 57.52 56.58 56.88 8.0M
2025-04-10 57.25 57.75 56.81 57.63 11.5M
2025-04-09 56.50 57.56 55.90 57.38 15.8M
2025-04-08 54.85 56.88 54.53 56.86 19.9M
2025-04-07 55.00 56.17 53.56 55.00 22.1M
2025-04-03 56.68 57.10 56.57 56.96 7.7M
2025-04-02 56.91 57.19 56.40 56.81 7.5M
2025-04-01 56.91 57.40 56.38 57.07 12.7M
2025-03-31 56.31 57.60 56.12 56.80 15.2M
2025-03-28 56.08 56.38 55.93 56.35 9.3M
2025-03-27 55.43 56.18 55.31 56.16 10.0M
2025-03-26 55.55 55.70 55.35 55.43 4.3M
2025-03-25 55.23 55.65 55.05 55.65 7.1M
2025-03-24 55.00 55.65 54.88 55.31 7.6M
2025-03-21 55.50 55.77 54.93 55.08 11.2M
2025-03-20 55.49 55.51 54.93 55.06 5.9M
2025-03-19 55.39 55.54 55.22 55.40 6.2M
2025-03-18 55.70 55.72 55.26 55.38 6.8M
2025-03-17 56.03 56.10 55.45 55.52 8.3M
2025-03-14 54.79 55.77 54.78 55.76 13.2M
2025-03-13 54.88 55.07 54.60 54.84 6.0M
2025-03-12 55.20 55.29 54.86 54.87 6.9M
2025-03-11 54.90 55.20 54.73 55.20 6.5M
2025-03-10 55.20 55.53 54.92 55.10 5.9M
2025-03-07 55.11 55.35 54.91 55.17 6.4M
2025-03-06 54.75 55.35 54.30 55.28 11.7M
2025-03-05 55.08 55.09 54.66 54.68 9.6M
2025-03-04 55.12 55.21 54.86 55.08 5.8M
2025-03-03 54.95 55.70 54.81 55.11 9.7M
2025-02-28 55.25 55.68 54.86 55.17 12.1M
2025-02-27 55.06 55.39 54.92 55.29 8.4M
2025-02-26 55.09 55.28 54.77 55.07 8.3M
2025-02-25 55.49 55.49 55.02 55.09 6.6M
2025-02-24 55.85 56.17 55.50 55.64 9.3M
2025-02-21 56.30 56.54 55.80 55.97 12.3M
2025-02-20 56.38 57.00 56.05 56.42 7.3M
2025-02-19 56.40 56.68 56.01 56.49 9.8M
2025-02-18 57.00 57.07 56.32 56.50 6.9M
2025-02-17 57.97 58.06 56.90 57.00 9.3M
2025-02-14 57.00 57.90 56.93 57.90 9.7M
2025-02-13 57.10 57.47 56.98 57.07 5.4M
2025-02-12 56.50 57.28 56.30 57.28 9.0M
2025-02-11 57.29 57.33 56.31 56.38 10.8M
2025-02-10 57.56 57.67 57.02 57.28 8.1M
2025-02-07 57.56 57.85 57.17 57.50 8.8M
2025-02-06 57.33 57.60 57.15 57.56 5.2M
2025-02-05 57.99 58.09 57.09 57.42 6.1M
2025-01-27 57.35 58.33 57.35 57.92 6.3M
2025-01-24 56.93 57.63 56.73 57.35 5.3M
2025-01-23 57.22 57.83 57.00 57.00 5.6M
2025-01-22 57.08 57.28 56.39 56.93 4.0M
2025-01-21 57.19 57.48 56.86 57.20 3.7M
2025-01-20 57.67 57.89 56.93 56.94 5.7M
2025-01-17 56.94 57.69 56.89 57.50 4.6M
2025-01-16 57.52 57.92 56.93 57.12 4.8M
2025-01-15 57.41 57.86 57.11 57.50 4.9M
2025-01-14 56.25 57.50 55.91 57.40 6.7M
2025-01-13 56.50 57.08 55.67 56.15 6.9M
2025-01-10 57.20 57.44 56.62 56.62 5.3M
2025-01-09 57.42 57.64 56.88 57.20 4.8M
2025-01-08 57.54 58.11 57.01 57.57 7.3M
2025-01-07 58.00 58.35 57.11 57.58 6.1M
2025-01-06 57.95 58.65 57.70 58.07 7.5M
2025-01-03 58.14 58.88 57.56 57.93 10.1M
2025-01-02 59.76 60.35 57.88 58.05 9.7M