白云电器（603861）历史行情

以下为白云电器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
2026-10-09	10.950	10.990	11.090	10.630	-0.010	-0.091%	564.34万	0.61亿	1.068%
2026-10-08	10.910	11.000	11.260	10.850	0.110	1.010%	6.77万	0.00亿	0.000%
2026-10-07	10.900	10.890	10.980	10.790	0.140	1.302%	410.77万	0.45亿	0.777%
2026-10-06	10.900	10.890	10.980	10.790	0.140	1.302%	410.77万	0.45亿	0.777%
2026-10-05	10.900	10.890	10.980	10.790	0.140	1.302%	410.77万	0.45亿	0.777%
2026-10-02	10.900	10.890	10.980	10.790	0.140	1.302%	410.77万	0.45亿	0.777%
2026-10-01	10.900	10.890	10.980	10.790	0.140	1.302%	410.77万	0.45亿	0.777%
2026-09-30	10.900	10.890	10.980	10.790	0.140	1.302%	4.11万	0.00亿	0.000%
2026-09-29	10.660	10.750	10.850	10.630	0.040	0.373%	3.87万	0.00亿	0.000%
2026-09-28	11.060	10.710	11.070	10.630	-0.240	-2.192%	6.05万	0.00亿	0.000%
2026-09-27	10.970	10.950	11.050	10.910	-0.040	-0.364%	436.81万	0.48亿	0.826%
2026-09-24	10.970	10.950	11.050	10.910	-0.040	-0.364%	4.37万	0.00亿	0.000%
2026-09-23	11.180	10.990	11.180	10.970	-0.190	-1.699%	4.43万	0.00亿	0.000%
2026-09-22	11.260	11.180	11.380	11.140	-0.060	-0.534%	5.32万	0.00亿	0.000%
2026-09-21	11.300	11.240	11.390	11.230	0.030	0.268%	5.29万	0.00亿	0.000%
2026-09-18	11.130	11.210	11.370	11.100	0.110	0.991%	6.51万	0.00亿	0.000%
2026-09-17	11.180	11.100	11.280	10.960	-0.010	-0.090%	5.73万	0.00亿	0.000%
2026-09-16	10.960	11.110	11.170	10.960	0.070	0.634%	3.87万	0.00亿	0.000%
2026-09-15	11.170	11.040	11.240	11.000	-0.190	-1.692%	5.04万	0.00亿	0.000%
2026-09-14	11.210	11.230	11.370	11.190	-0.070	-0.619%	3.70万	0.00亿	0.000%
2026-09-11	11.300	11.300	11.380	11.150	-0.120	-1.051%	4.92万	0.00亿	0.000%
2026-09-10	11.650	11.420	11.670	11.410	-0.290	-2.477%	5.32万	0.00亿	0.000%
2026-09-09	11.730	11.710	11.780	11.620	-0.030	-0.256%	4.53万	0.00亿	0.000%
2026-09-08	11.600	11.740	11.750	11.550	0.120	1.033%	5.08万	0.00亿	0.000%
2026-09-07	11.690	11.620	11.750	11.560	-0.070	-0.599%	4.80万	0.00亿	0.000%
2026-09-04	11.770	11.690	12.040	11.580	-0.040	-0.341%	8.50万	0.00亿	0.000%
2026-09-03	11.670	11.730	11.830	11.590	0.080	0.687%	5.83万	0.00亿	0.000%
2026-09-02	11.630	11.650	11.680	11.430	0.000	0.000%	4.98万	0.00亿	0.000%
2026-09-01	11.690	11.650	11.860	11.590	-0.040	-0.342%	5.78万	0.00亿	0.000%
2026-08-31	11.510	11.690	11.710	11.500	0.050	0.430%	5.61万	0.00亿	0.000%
2026-08-28	11.660	11.640	11.710	11.500	-0.100	-0.852%	9.10万	0.00亿	0.000%
2026-08-27	12.010	11.740	12.040	11.600	-0.350	-2.895%	10.55万	0.00亿	0.000%
2026-08-26	12.000	12.090	12.200	11.950	0.160	1.341%	6.51万	0.00亿	0.000%
2026-08-25	11.810	11.930	12.000	11.700	-0.020	-0.167%	5.33万	0.00亿	0.000%
2026-08-24	11.910	11.950	12.050	11.770	-0.010	-0.084%	4.93万	0.00亿	0.000%
2026-08-21	11.750	11.960	11.970	11.660	0.100	0.843%	5.27万	0.00亿	0.000%
2026-08-20	12.100	11.860	12.190	11.800	-0.100	-0.836%	6.62万	0.00亿	0.000%
2026-08-19	12.390	11.960	12.390	11.930	-0.590	-4.701%	8.83万	0.00亿	0.000%
2026-08-18	12.700	12.550	12.800	12.410	-0.230	-1.800%	6.84万	0.00亿	0.000%
2026-08-17	12.560	12.780	12.820	12.260	0.380	3.065%	10.43万	0.00亿	0.000%
2026-08-14	12.630	12.400	12.670	12.280	-0.260	-2.054%	8.39万	0.00亿	0.000%
2026-08-13	12.480	12.660	13.070	12.480	0.120	0.957%	15.22万	0.00亿	0.000%
2026-08-12	12.330	12.540	12.550	12.330	0.180	1.456%	8.28万	0.00亿	0.000%
2026-08-11	12.470	12.360	12.590	12.220	-0.110	-0.882%	8.53万	0.00亿	0.000%
2026-08-10	12.560	12.470	12.600	12.320	0.200	1.630%	10.38万	0.00亿	0.000%
2026-08-07	12.300	12.270	12.310	12.030	-0.060	-0.487%	8.50万	0.00亿	0.000%
2026-08-06	12.380	12.330	12.440	12.160	-0.170	-1.360%	9.61万	0.00亿	0.000%
2026-08-05	12.280	12.500	12.520	12.200	0.200	1.626%	12.93万	0.00亿	0.000%
2026-08-04	12.220	12.300	12.380	12.060	0.180	1.485%	12.97万	0.00亿	0.000%
2026-08-03	11.900	12.120	12.190	11.820	0.350	2.974%	12.40万	0.00亿	0.000%
2026-07-31	11.630	11.770	11.800	11.500	0.300	2.616%	11.01万	0.00亿	0.000%
2026-07-30	11.800	11.470	11.950	11.410	-0.330	-2.797%	11.47万	0.00亿	0.000%
2026-07-29	11.690	11.800	11.890	11.420	0.010	0.085%	11.70万	0.00亿	0.000%
2026-07-28	11.680	11.790	11.950	11.570	0.110	0.942%	13.51万	0.00亿	0.000%
2026-07-27	11.330	11.680	11.720	11.270	0.200	1.742%	14.33万	0.00亿	0.000%
2026-07-24	11.800	11.480	12.150	11.300	-0.540	-4.493%	19.31万	0.00亿	0.000%
2026-07-23	10.920	12.020	12.020	10.920	1.100	10.073%	20.99万	0.00亿	0.000%
2026-07-22	11.040	10.920	11.120	10.830	-0.100	-0.907%	10.22万	0.00亿	0.000%
2026-07-21	10.720	11.020	11.070	10.180	0.310	2.894%	16.72万	0.00亿	0.000%
2026-07-20	11.070	10.710	11.270	10.520	-0.320	-2.901%	15.31万	0.00亿	0.000%
2026-07-17	11.520	11.030	11.590	10.940	-0.490	-4.253%	14.25万	0.00亿	0.000%
2026-07-16	11.690	11.520	11.960	11.470	-0.460	-3.840%	13.08万	0.00亿	0.000%
2026-07-15	12.220	11.980	12.570	11.890	-0.300	-2.443%	14.85万	0.00亿	0.000%
2026-07-14	12.570	12.280	12.750	11.830	-0.260	-2.073%	16.00万	0.00亿	0.000%
2026-07-13	12.820	12.540	13.260	12.350	-0.420	-3.241%	17.53万	0.00亿	0.000%
2026-07-10	13.320	12.960	13.510	12.960	-0.470	-3.500%	22.94万	0.00亿	0.000%
2026-07-09	12.950	13.430	13.600	12.670	-0.170	-1.250%	40.76万	0.00亿	0.000%
2026-07-08	15.220	13.600	15.920	13.600	-1.520	-10.053%	46.90万	0.00亿	0.000%
2026-07-07	13.920	15.120	15.120	13.520	1.380	10.044%	44.98万	0.00亿	0.000%
2026-07-06	12.920	13.740	13.740	12.780	1.260	10.096%	19.69万	0.00亿	0.000%
2026-07-03	12.370	12.480	12.780	12.180	0.250	2.044%	13.36万	0.00亿	0.000%
2026-07-02	12.430	12.230	12.800	12.230	-0.550	-4.304%	14.67万	0.00亿	0.000%
2026-07-01	12.840	12.780	12.980	12.300	-0.050	-0.390%	17.79万	0.00亿	0.000%
2026-06-30	13.650	12.830	13.720	12.640	-0.680	-5.033%	25.15万	0.00亿	0.000%
2026-06-29	14.500	13.510	14.500	13.420	-0.660	-4.658%	31.48万	0.00亿	0.000%
2026-06-26	13.960	14.170	14.170	13.960	1.300	10.101%	12.27万	0.00亿	0.000%
2026-06-25	13.470	12.870	13.510	12.800	-0.570	-4.241%	17.17万	0.00亿	0.000%
2026-06-24	14.060	13.440	14.110	13.250	-0.650	-4.613%	20.17万	0.00亿	0.000%
2026-06-23	15.120	14.090	15.150	13.970	-1.190	-7.788%	24.42万	0.00亿	0.000%
2026-06-22	15.490	15.280	15.590	14.710	-0.070	-0.456%	19.62万	0.00亿	0.000%
2026-06-18	15.820	15.350	15.900	15.240	-0.460	-2.910%	16.70万	0.00亿	0.000%
2026-06-17	16.340	15.810	16.780	15.760	-0.590	-3.598%	25.78万	0.00亿	0.000%
2026-06-16	14.830	16.400	16.400	14.360	1.500	10.067%	30.17万	0.00亿	0.000%
2026-06-15	15.330	14.900	15.630	14.800	-0.420	-2.742%	24.40万	0.00亿	0.000%
2026-06-12	14.040	15.320	15.870	13.500	0.700	4.788%	35.07万	0.00亿	0.000%
2026-06-11	15.560	14.620	15.800	14.620	-1.630	-10.031%	25.75万	0.00亿	0.000%
2026-06-10	17.480	16.250	17.800	16.010	-1.550	-8.708%	33.07万	0.00亿	0.000%
2026-06-09	18.040	17.800	18.410	17.490	-0.420	-2.305%	30.67万	0.00亿	0.000%
2026-06-08	17.280	18.220	19.010	17.280	0.310	1.731%	39.11万	0.00亿	0.000%
2026-06-05	16.920	17.910	18.720	16.630	0.640	3.706%	48.55万	0.00亿	0.000%
2026-06-04	16.060	17.270	18.000	16.010	0.910	5.562%	47.18万	0.00亿	0.000%
2026-06-03	17.220	16.360	17.590	15.980	-0.770	-4.495%	35.18万	0.00亿	0.000%
2026-06-02	17.320	17.130	17.570	16.690	-0.440	-2.504%	26.71万	0.00亿	0.000%
2026-06-01	16.920	17.570	18.300	16.920	0.600	3.536%	40.30万	0.00亿	0.000%
2026-05-29	16.900	16.970	17.920	16.630	0.330	1.983%	56.18万	0.00亿	0.000%
2026-05-28	15.160	16.640	16.640	15.160	1.520	10.053%	24.14万	0.00亿	0.000%
2026-05-27	15.070	15.120	15.720	14.900	-0.100	-0.657%	13.51万	0.00亿	0.000%
2026-05-26	15.720	15.220	15.800	14.940	-0.650	-4.096%	16.62万	0.00亿	0.000%
2026-05-25	16.130	15.870	16.700	15.430	-0.080	-0.502%	17.81万	0.00亿	0.000%
2026-05-22	15.610	15.950	16.220	15.610	0.330	2.113%	9.67万	0.00亿	0.000%
2026-05-21	16.510	15.620	16.780	15.570	-0.890	-5.391%	16.95万	0.00亿	0.000%
2026-05-20	15.990	16.510	16.880	15.820	0.320	1.977%	19.46万	0.00亿	0.000%
2026-05-19	16.120	16.190	16.420	15.670	0.060	0.372%	12.80万	0.00亿	0.000%
2026-05-18	15.320	16.130	16.320	15.270	0.660	4.266%	16.66万	0.00亿	0.000%
2026-05-15	16.200	15.470	16.280	15.330	-0.690	-4.270%	17.76万	0.00亿	0.000%
2026-05-14	17.140	16.160	17.220	16.150	-0.970	-5.663%	24.36万	0.00亿	0.000%
2026-05-13	16.510	17.130	17.460	16.400	0.590	3.567%	24.78万	0.00亿	0.000%
2026-05-12	16.730	16.540	17.080	16.430	-0.110	-0.661%	19.78万	0.00亿	0.000%
2026-05-11	16.580	16.650	17.660	16.580	0.050	0.301%	23.68万	0.00亿	0.000%
2026-05-08	16.960	16.600	17.030	16.500	-0.350	-2.065%	14.38万	0.00亿	0.000%
2026-05-07	16.220	16.950	17.360	16.100	0.810	5.019%	21.12万	0.00亿	0.000%
2026-05-06	15.910	16.140	16.240	15.840	0.300	1.894%	11.67万	0.00亿	0.000%
2026-04-30	16.330	15.840	16.500	15.760	-0.490	-3.001%	13.51万	0.00亿	0.000%
2026-04-29	16.070	16.330	16.480	16.030	0.140	0.865%	9.39万	0.00亿	0.000%
2026-04-28	16.130	16.190	16.480	15.540	0.000	0.000%	17.87万	0.00亿	0.000%
2026-04-27	16.370	16.190	16.450	15.450	-0.690	-4.088%	25.32万	0.00亿	0.000%
2026-04-24	17.060	16.880	17.500	16.620	-0.270	-1.574%	22.24万	0.00亿	0.000%
2026-04-23	16.800	17.150	18.320	16.720	0.410	2.449%	30.71万	0.00亿	0.000%
2026-04-22	16.500	16.740	16.860	16.290	0.210	1.270%	14.23万	0.00亿	0.000%
2026-04-21	17.030	16.530	17.110	16.120	-0.490	-2.879%	20.91万	0.00亿	0.000%
2026-04-20	16.450	17.020	17.220	16.450	0.590	3.591%	23.79万	0.00亿	0.000%
2026-04-17	16.280	16.430	16.600	16.130	0.060	0.367%	14.67万	0.00亿	0.000%
2026-04-16	16.500	16.370	16.530	15.930	-0.240	-1.445%	15.76万	0.00亿	0.000%
2026-04-15	16.510	16.610	17.020	16.280	0.140	0.850%	19.41万	0.00亿	0.000%
2026-04-14	16.070	16.470	16.470	15.680	0.550	3.455%	22.57万	0.00亿	0.000%
2026-04-13	16.530	15.920	16.620	15.880	0.000	0.000%	21.76万	0.00亿	0.000%
2026-04-10	17.120	16.830	17.170	16.610	0.000	0.000%	16.54万	0.00亿	0.000%
2026-04-09	16.820	16.940	17.320	16.570	0.000	0.000%	19.03万	0.00亿	0.000%
2026-04-08	16.280	16.870	16.900	16.270	0.000	0.000%	16.85万	0.00亿	0.000%
2026-04-07	16.000	15.930	16.270	15.830	0.000	0.000%	9.66万	0.00亿	0.000%
2026-04-03	15.920	15.840	16.380	15.590	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-02	16.170	15.800	16.460	15.680	0.000	0.000%	12.52万	0.00亿	0.000%
2026-04-01	16.170	16.230	16.470	16.090	0.000	0.000%	11.25万	0.00亿	0.000%