云南白药
sz000538 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
52.65
涨跌幅
+1.27%
成交量
10,393,600 股
成交额
545,743,936 元
换手率
0.58%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 52.00 | 52.65 | 52.75 | 51.60 | +1.27% | 10,393,600 | 545,743,936 | 0.58 |
| 2026-10-13 | 52.00 | 51.99 | 52.19 | 51.68 | -0.15% | 7,729,500 | 401,929,472 | 0.43 |
| 2026-10-12 | 51.40 | 52.07 | 52.27 | 51.30 | +1.30% | 10,910,600 | 567,707,520 | 0.61 |
| 2026-10-09 | 50.90 | 51.40 | 51.62 | 50.72 | +1.00% | 11,631,100 | 597,611,072 | 0.65 |
| 2026-10-08 | 50.57 | 50.89 | 51.00 | 50.28 | +0.89% | 9,149,900 | 464,291,264 | 0.51 |
| 2026-09-30 | 50.25 | 50.44 | 50.55 | 49.97 | +0.40% | 7,152,700 | 359,786,816 | 0.40 |
| 2026-09-29 | 50.29 | 50.24 | 50.39 | 49.90 | -0.18% | 4,654,600 | 233,448,320 | 0.26 |
| 2026-09-28 | 49.87 | 50.33 | 50.47 | 49.76 | +0.92% | 6,987,700 | 351,113,152 | 0.39 |
| 2026-09-24 | 50.41 | 49.87 | 50.51 | 49.81 | -2.90% | 6,936,900 | 347,480,672 | 0.39 |
| 2026-09-23 | 51.25 | 51.36 | 51.75 | 51.03 | +0.08% | 7,675,900 | 395,005,312 | 0.43 |
| 2026-09-22 | 51.09 | 51.32 | 51.33 | 50.77 | +0.45% | 7,864,000 | 401,901,600 | 0.44 |
| 2026-09-21 | 51.00 | 51.09 | 51.25 | 50.80 | +0.08% | 7,307,000 | 373,037,312 | 0.41 |
| 2026-09-18 | 51.30 | 51.05 | 51.40 | 50.85 | -0.66% | 8,399,500 | 429,423,168 | 0.47 |
| 2026-09-17 | 50.75 | 51.39 | 51.62 | 50.70 | +1.08% | 9,620,700 | 492,751,936 | 0.54 |
| 2026-09-16 | 50.69 | 50.84 | 50.94 | 50.21 | +0.20% | 7,547,000 | 381,420,864 | 0.42 |
| 2026-09-15 | 50.62 | 50.74 | 50.97 | 50.51 | -0.04% | 4,861,800 | 246,808,416 | 0.27 |
| 2026-09-14 | 50.33 | 50.76 | 50.80 | 50.15 | +0.71% | 8,148,800 | 411,694,368 | 0.46 |
| 2026-09-11 | 50.20 | 50.40 | 50.57 | 50.00 | +0.00% | 7,785,500 | 391,561,600 | 0.44 |
| 2026-09-10 | 50.37 | 50.40 | 50.69 | 50.12 | -0.14% | 5,283,900 | 265,821,648 | 0.30 |
| 2026-09-09 | 50.72 | 50.47 | 50.79 | 50.33 | -0.79% | 5,140,300 | 259,563,584 | 0.29 |
| 2026-09-08 | 50.50 | 50.87 | 50.94 | 50.35 | +0.59% | 6,419,200 | 325,155,712 | 0.36 |
| 2026-09-07 | 51.01 | 50.57 | 51.01 | 50.10 | -0.88% | 9,608,300 | 484,716,800 | 0.54 |
| 2026-09-04 | 50.77 | 51.02 | 51.24 | 50.60 | +0.49% | 7,444,100 | 379,292,608 | 0.42 |
| 2026-09-03 | 50.57 | 50.77 | 50.98 | 50.49 | +0.34% | 5,929,500 | 301,375,904 | 0.33 |
| 2026-09-02 | 50.68 | 50.60 | 50.85 | 50.47 | -0.16% | 5,705,300 | 288,902,368 | 0.32 |
| 2026-09-01 | 50.29 | 50.68 | 51.05 | 50.10 | +0.58% | 10,375,800 | 526,381,280 | 0.58 |
| 2026-08-31 | 50.51 | 50.39 | 50.58 | 50.00 | +0.78% | 10,683,100 | 537,019,264 | 0.60 |
| 2026-08-28 | 50.00 | 50.00 | 50.04 | 49.63 | +0.02% | 5,114,100 | 255,210,432 | 0.29 |
| 2026-08-27 | 50.04 | 49.99 | 50.20 | 49.67 | -0.52% | 5,991,000 | 299,132,928 | 0.34 |
| 2026-08-26 | 50.00 | 50.25 | 50.53 | 49.83 | +0.50% | 6,310,400 | 317,112,288 | 0.35 |
需要全历史数据与程序化访问？
查看 云南白药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000538 获取全部历史日线。