白云山（600332）历史行情

以下为白云山近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	19.400	19.720	19.740	19.370	0.320	1.649%	568.55万	1.12亿	0.404%
2026-10-06	19.400	19.720	19.740	19.370	0.320	1.649%	568.55万	1.12亿	0.404%
2026-10-05	19.400	19.720	19.740	19.370	0.320	1.649%	568.55万	1.12亿	0.404%
2026-10-02	19.400	19.720	19.740	19.370	0.320	1.649%	568.55万	1.12亿	0.404%
2026-10-01	19.400	19.720	19.740	19.370	0.320	1.649%	568.55万	1.12亿	0.404%
2026-09-30	19.400	19.720	19.740	19.370	0.320	1.649%	5.69万	0.00亿	0.000%
2026-09-29	19.390	19.400	19.500	19.370	-0.050	-0.257%	3.19万	0.00亿	0.000%
2026-09-28	19.380	19.450	19.550	19.330	0.060	0.309%	4.55万	0.00亿	0.000%
2026-09-27	19.640	19.390	19.710	19.390	-0.280	-1.423%	478.73万	0.93亿	0.341%
2026-09-24	19.640	19.390	19.710	19.390	-0.280	-1.423%	4.79万	0.00亿	0.000%
2026-09-23	19.660	19.670	19.760	19.590	-0.010	-0.051%	4.16万	0.00亿	0.000%
2026-09-22	19.730	19.680	19.760	19.600	-0.050	-0.253%	4.47万	0.00亿	0.000%
2026-09-21	19.520	19.730	19.740	19.520	0.210	1.076%	5.78万	0.00亿	0.000%
2026-09-18	19.410	19.520	19.550	19.400	0.120	0.619%	4.60万	0.00亿	0.000%
2026-09-17	19.390	19.400	19.510	19.360	-0.050	-0.257%	4.04万	0.00亿	0.000%
2026-09-16	19.550	19.450	19.550	19.310	-0.150	-0.765%	6.67万	0.00亿	0.000%
2026-09-15	19.780	19.600	19.800	19.530	-0.180	-0.910%	5.71万	0.00亿	0.000%
2026-09-14	19.720	19.780	19.830	19.610	0.050	0.253%	5.09万	0.00亿	0.000%
2026-09-11	19.830	19.730	19.870	19.560	-0.150	-0.755%	7.29万	0.00亿	0.000%
2026-09-10	19.970	19.880	19.970	19.760	-0.010	-0.050%	6.45万	0.00亿	0.000%
2026-09-09	19.950	19.890	19.980	19.830	-0.090	-0.450%	5.79万	0.00亿	0.000%
2026-09-08	19.860	19.980	20.040	19.800	0.130	0.655%	6.86万	0.00亿	0.000%
2026-09-07	19.940	19.850	20.010	19.800	-0.090	-0.451%	6.71万	0.00亿	0.000%
2026-09-04	19.940	19.940	20.050	19.830	0.050	0.251%	7.70万	0.00亿	0.000%
2026-09-03	19.840	19.890	19.950	19.800	0.060	0.303%	5.15万	0.00亿	0.000%
2026-09-02	19.920	19.830	19.940	19.760	-0.140	-0.701%	6.43万	0.00亿	0.000%
2026-09-01	19.980	19.970	20.050	19.900	-0.150	-0.746%	10.01万	0.00亿	0.000%
2026-08-31	20.080	20.120	20.130	19.860	0.000	0.000%	6.66万	0.00亿	0.000%
2026-08-28	20.100	20.120	20.150	19.970	-0.040	-0.198%	4.96万	0.00亿	0.000%
2026-08-27	20.130	20.160	20.240	19.960	-0.010	-0.050%	6.49万	0.00亿	0.000%
2026-08-26	19.920	20.170	20.280	19.890	0.250	1.255%	7.94万	0.00亿	0.000%
2026-08-25	19.810	19.920	19.930	19.680	0.110	0.555%	8.23万	0.00亿	0.000%
2026-08-24	19.980	19.810	19.990	19.590	-0.800	-3.882%	17.13万	0.00亿	0.000%
2026-08-21	21.070	20.610	21.100	20.600	-0.600	-2.829%	12.30万	0.00亿	0.000%
2026-08-20	20.850	21.210	21.250	20.820	0.450	2.168%	13.73万	0.00亿	0.000%
2026-08-19	20.740	20.760	20.920	20.660	0.030	0.145%	7.65万	0.00亿	0.000%
2026-08-18	20.880	20.730	21.000	20.710	-0.190	-0.908%	7.93万	0.00亿	0.000%
2026-08-17	21.010	20.920	21.020	20.650	-0.090	-0.428%	8.66万	0.00亿	0.000%
2026-08-14	21.180	21.010	21.280	20.960	-0.200	-0.943%	6.95万	0.00亿	0.000%
2026-08-13	21.190	21.210	21.390	20.910	0.020	0.094%	10.81万	0.00亿	0.000%
2026-08-12	21.220	21.190	21.310	20.980	-0.040	-0.188%	9.11万	0.00亿	0.000%
2026-08-11	21.320	21.230	21.600	21.150	-0.060	-0.282%	10.08万	0.00亿	0.000%
2026-08-10	21.210	21.290	21.560	21.190	0.090	0.425%	12.18万	0.00亿	0.000%
2026-08-07	21.040	21.200	21.220	20.850	0.110	0.522%	8.24万	0.00亿	0.000%
2026-08-06	21.210	21.090	21.260	20.830	-0.100	-0.472%	11.01万	0.00亿	0.000%
2026-08-05	21.540	21.190	21.590	21.130	-0.400	-1.853%	14.44万	0.00亿	0.000%
2026-08-04	21.900	21.590	22.110	21.580	-0.300	-1.370%	10.27万	0.00亿	0.000%
2026-08-03	21.900	21.890	22.120	21.840	-0.090	-0.409%	9.55万	0.00亿	0.000%
2026-07-31	21.650	21.980	22.000	21.590	0.080	0.365%	12.10万	0.00亿	0.000%
2026-07-30	21.690	21.900	21.960	21.560	0.220	1.015%	12.56万	0.00亿	0.000%
2026-07-29	21.450	21.680	21.810	21.400	0.280	1.308%	11.99万	0.00亿	0.000%
2026-07-28	21.380	21.400	21.580	21.070	-0.070	-0.326%	9.30万	0.00亿	0.000%
2026-07-27	21.280	21.470	21.590	21.170	0.180	0.845%	9.31万	0.00亿	0.000%
2026-07-24	21.590	21.290	21.850	21.250	-0.310	-1.435%	8.84万	0.00亿	0.000%
2026-07-23	21.630	21.600	21.870	21.450	-0.130	-0.598%	8.62万	0.00亿	0.000%
2026-07-22	21.700	21.730	21.830	21.400	-0.050	-0.230%	13.91万	0.00亿	0.000%
2026-07-21	21.980	21.780	22.420	21.720	-0.310	-1.403%	19.39万	0.00亿	0.000%
2026-07-20	21.810	22.090	22.180	21.710	0.210	0.960%	16.46万	0.00亿	0.000%
2026-07-17	22.250	21.880	22.470	21.850	-0.480	-2.147%	16.96万	0.00亿	0.000%
2026-07-16	22.010	22.360	22.460	21.820	0.220	0.994%	18.52万	0.00亿	0.000%
2026-07-15	21.670	22.140	22.170	21.490	0.380	1.746%	16.88万	0.00亿	0.000%
2026-07-14	21.450	21.760	21.890	21.250	0.160	0.741%	15.06万	0.00亿	0.000%
2026-07-13	21.020	21.600	21.670	21.000	0.610	2.906%	18.25万	0.00亿	0.000%
2026-07-10	20.820	20.990	21.170	20.610	0.070	0.335%	8.89万	0.00亿	0.000%
2026-07-09	20.900	20.920	21.180	20.690	-0.040	-0.191%	6.66万	0.00亿	0.000%
2026-07-08	20.730	20.960	21.040	20.510	0.210	1.012%	6.92万	0.00亿	0.000%
2026-07-07	21.280	20.750	21.280	20.720	-0.550	-2.582%	8.21万	0.00亿	0.000%
2026-07-06	20.890	21.300	21.440	20.680	0.410	1.963%	13.17万	0.00亿	0.000%
2026-07-03	20.540	20.890	20.950	20.510	0.400	1.952%	9.68万	0.00亿	0.000%
2026-07-02	20.130	20.490	20.580	20.030	0.360	1.788%	9.65万	0.00亿	0.000%
2026-07-01	19.720	20.130	20.170	19.510	0.390	1.976%	8.74万	0.00亿	0.000%
2026-06-30	20.160	19.740	20.160	19.700	-0.510	-2.519%	6.67万	0.00亿	0.000%
2026-06-29	19.460	20.250	20.370	19.000	0.780	4.006%	13.80万	0.00亿	0.000%
2026-06-26	19.970	19.470	20.040	19.460	-0.500	-2.504%	8.12万	0.00亿	0.000%
2026-06-25	20.230	19.970	20.270	19.870	-0.400	-1.964%	9.63万	0.00亿	0.000%
2026-06-24	20.770	20.370	20.930	20.300	-0.300	-1.451%	7.26万	0.00亿	0.000%
2026-06-23	20.490	20.670	20.990	20.410	0.160	0.780%	8.47万	0.00亿	0.000%
2026-06-22	20.450	20.510	20.540	19.960	0.030	0.146%	7.70万	0.00亿	0.000%
2026-06-18	20.780	20.480	20.780	20.450	-0.330	-1.586%	5.60万	0.00亿	0.000%
2026-06-17	20.880	20.810	20.880	20.610	-0.040	-0.192%	5.43万	0.00亿	0.000%
2026-06-16	21.010	20.850	21.050	20.740	-0.160	-0.762%	6.11万	0.00亿	0.000%
2026-06-15	20.940	21.010	21.060	20.830	0.070	0.334%	9.92万	0.00亿	0.000%
2026-06-12	20.640	20.940	21.020	20.510	0.300	1.453%	9.47万	0.00亿	0.000%
2026-06-11	20.640	20.640	20.840	20.530	-0.110	-0.530%	6.10万	0.00亿	0.000%
2026-06-10	20.250	20.750	20.780	20.120	0.460	2.267%	10.33万	0.00亿	0.000%
2026-06-09	20.430	20.290	20.460	20.210	-0.120	-0.588%	6.08万	0.00亿	0.000%
2026-06-08	20.560	20.410	20.680	20.220	-0.320	-1.544%	8.46万	0.00亿	0.000%
2026-06-05	20.560	20.730	20.830	20.560	0.150	0.729%	5.92万	0.00亿	0.000%
2026-06-04	20.750	20.580	20.840	20.550	-0.230	-1.105%	6.26万	0.00亿	0.000%
2026-06-03	21.020	20.810	21.020	20.660	-0.220	-1.046%	7.20万	0.00亿	0.000%
2026-06-02	20.850	21.030	21.160	20.850	0.070	0.334%	9.24万	0.00亿	0.000%
2026-06-01	20.470	20.960	21.000	20.470	0.190	0.915%	12.59万	0.00亿	0.000%
2026-05-29	20.530	20.770	21.300	20.530	0.170	0.825%	18.51万	0.00亿	0.000%
2026-05-28	20.730	20.600	20.760	20.460	-0.200	-0.962%	5.19万	0.00亿	0.000%
2026-05-27	20.790	20.800	20.870	20.440	0.000	0.000%	8.37万	0.00亿	0.000%
2026-05-26	20.700	20.800	20.840	20.650	0.060	0.289%	4.67万	0.00亿	0.000%
2026-05-25	20.900	20.740	20.940	20.680	-0.150	-0.718%	7.59万	0.00亿	0.000%
2026-05-22	21.050	20.890	21.090	20.830	-0.070	-0.334%	5.42万	0.00亿	0.000%
2026-05-21	21.070	20.960	21.300	20.950	-0.120	-0.569%	5.92万	0.00亿	0.000%
2026-05-20	21.400	21.080	21.400	21.040	-0.310	-1.449%	8.87万	0.00亿	0.000%
2026-05-19	21.340	21.390	21.450	21.310	0.040	0.187%	5.20万	0.00亿	0.000%
2026-05-18	21.510	21.350	21.530	21.250	-0.210	-0.974%	9.18万	0.00亿	0.000%
2026-05-15	21.750	21.560	21.810	21.470	-0.160	-0.737%	10.39万	0.00亿	0.000%
2026-05-14	22.090	21.720	22.120	21.700	-0.380	-1.719%	13.35万	0.00亿	0.000%
2026-05-13	22.300	22.100	22.390	22.060	-0.110	-0.495%	9.43万	0.00亿	0.000%
2026-05-12	22.080	22.210	22.230	22.050	0.080	0.362%	10.35万	0.00亿	0.000%
2026-05-11	21.970	22.130	22.230	21.900	0.140	0.637%	12.65万	0.00亿	0.000%
2026-05-08	21.950	21.990	22.010	21.930	0.040	0.182%	6.67万	0.00亿	0.000%
2026-05-07	21.950	21.950	22.030	21.890	-0.020	-0.091%	7.17万	0.00亿	0.000%
2026-05-06	21.900	21.970	21.970	21.740	0.070	0.320%	11.47万	0.00亿	0.000%
2026-04-30	22.100	21.900	22.150	21.880	-0.220	-0.995%	11.43万	0.00亿	0.000%
2026-04-29	22.100	22.120	22.210	22.040	-0.090	-0.405%	12.58万	0.00亿	0.000%
2026-04-28	21.890	22.210	22.410	21.890	0.670	3.110%	23.28万	0.00亿	0.000%
2026-04-27	21.810	21.540	21.820	21.530	-0.230	-1.056%	9.31万	0.00亿	0.000%
2026-04-24	21.930	21.770	21.930	21.720	-0.160	-0.730%	6.98万	0.00亿	0.000%
2026-04-23	21.960	21.930	22.020	21.870	-0.020	-0.091%	7.62万	0.00亿	0.000%
2026-04-22	21.990	21.950	22.000	21.930	-0.060	-0.273%	6.31万	0.00亿	0.000%
2026-04-21	22.010	22.010	22.090	21.960	0.010	0.045%	6.18万	0.00亿	0.000%
2026-04-20	22.060	22.000	22.060	21.960	-0.030	-0.136%	7.43万	0.00亿	0.000%
2026-04-17	22.130	22.030	22.130	21.970	-0.140	-0.631%	7.93万	0.00亿	0.000%
2026-04-16	22.250	22.170	22.250	22.120	-0.080	-0.360%	8.45万	0.00亿	0.000%
2026-04-15	22.150	22.250	22.300	22.150	0.140	0.633%	9.63万	0.00亿	0.000%
2026-04-14	22.030	22.110	22.110	21.990	0.120	0.546%	6.02万	0.00亿	0.000%
2026-04-13	22.050	21.990	22.070	21.950	-0.180	-0.812%	7.55万	0.00亿	0.000%
2026-04-10	22.100	22.170	22.220	22.080	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-09	22.230	22.100	22.310	22.070	0.000	0.000%	10.06万	0.00亿	0.000%
2026-04-08	22.200	22.360	22.360	22.110	0.000	0.000%	13.55万	0.00亿	0.000%
2026-04-07	22.240	22.010	22.270	21.960	0.000	0.000%	9.26万	0.00亿	0.000%
2026-04-03	22.350	22.280	22.350	22.100	0.000	0.000%	10.79万	0.00亿	0.000%
2026-04-02	22.330	22.410	22.500	22.310	0.000	0.000%	14.65万	0.00亿	0.000%
2026-04-01	22.240	22.320	22.340	22.080	0.000	0.000%	13.91万	0.00亿	0.000%