白云山(600332)股票信息
| 股票代码 | 600332 |
| 股票名称 | 白云山 |
| 最新价/元 | 29.33 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 1.63 |
| 买入/元 | 29.33 |
| 卖出/元 | 29.34 |
| 昨收/元 | 28.86 |
| 今开/元 | 28.95 |
| 最高/元 | 30.30 |
| 最低/元 | 28.95 |
| 成交量/手 | 184159.04 |
| 成交额/万 | 54494.42 |
| 股净值/元 | 11.76 |
| 市净率 | 1.32 |
| 总市值/万 | 4768444.85 |
| 流通值/万 | 4123478.15 |
| 换手率/% | 1.31 |
| 入市日期 | 2001-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
白云山(600332)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 28.95 | 29.33 | 0.47 | 1.63 | 184159.04 | 54494.42 | 1.31 |
| 2024-10-09 | 30.98 | 28.86 | -2.46 | -7.85 | 269175.28 | 79727.00 | 1.91 |
| 2024-10-08 | 33.72 | 31.32 | 0.66 | 2.15 | 417788.11 | 132898.28 | 2.97 |
| 2024-09-30 | 28.94 | 30.66 | 2.28 | 8.03 | 331489.88 | 99544.81 | 2.36 |
| 2024-09-27 | 27.67 | 28.38 | 1.05 | 3.84 | 110749.13 | 30957.29 | 0.79 |
| 2024-09-26 | 26.11 | 27.33 | 1.22 | 4.67 | 152964.39 | 40890.13 | 1.09 |
| 2024-09-25 | 26.00 | 26.11 | 0.37 | 1.44 | 148976.75 | 39232.73 | 1.06 |
| 2024-09-24 | 24.99 | 25.74 | 0.83 | 3.33 | 121625.18 | 30874.19 | 0.87 |
| 2024-09-23 | 25.01 | 24.91 | -0.13 | -0.52 | 68370.25 | 17049.93 | 0.49 |
| 2024-09-20 | 25.17 | 25.04 | -0.04 | -0.16 | 62469.90 | 15568.86 | 0.44 |
| 2024-09-19 | 24.84 | 25.08 | 0.39 | 1.58 | 89655.41 | 22351.88 | 0.64 |
| 2024-09-18 | 24.53 | 24.69 | 0.08 | 0.33 | 55819.13 | 13654.49 | 0.40 |
| 2024-09-13 | 24.65 | 24.61 | 0.02 | 0.08 | 50571.74 | 12467.22 | 0.36 |
| 2024-09-12 | 25.20 | 24.59 | -0.57 | -2.27 | 108149.16 | 26815.34 | 0.77 |
| 2024-09-11 | 25.19 | 25.16 | -0.17 | -0.67 | 55550.61 | 13987.22 | 0.40 |
| 2024-09-10 | 25.79 | 25.33 | -0.41 | -1.59 | 109226.45 | 27530.76 | 0.78 |
| 2024-09-09 | 26.15 | 25.74 | -0.55 | -2.09 | 101167.87 | 26170.99 | 0.72 |
| 2024-09-06 | 26.44 | 26.29 | -0.15 | -0.57 | 54559.34 | 14377.74 | 0.39 |
| 2024-09-05 | 26.20 | 26.44 | 0.22 | 0.84 | 70456.88 | 18560.60 | 0.50 |
| 2024-09-04 | 26.18 | 26.22 | -0.13 | -0.49 | 82929.39 | 21766.41 | 0.59 |
| 2024-09-03 | 26.50 | 26.35 | -0.36 | -1.35 | 140173.88 | 37030.63 | 1.00 |
| 2024-09-02 | 27.99 | 26.71 | -2.08 | -7.23 | 290360.50 | 78290.41 | 2.07 |
| 2024-08-30 | 28.50 | 28.79 | 0.16 | 0.56 | 89910.93 | 25832.15 | 0.64 |
| 2024-08-29 | 28.60 | 28.63 | -0.07 | -0.24 | 48902.73 | 14058.20 | 0.35 |
| 2024-08-28 | 28.85 | 28.70 | 0.05 | 0.18 | 35442.00 | 10193.03 | 0.25 |
| 2024-08-27 | 28.51 | 28.65 | 0.00 | 0.00 | 40062.65 | 11469.15 | 0.28 |
| 2024-08-26 | 29.01 | 28.65 | -0.42 | -1.45 | 63943.20 | 18306.79 | 0.45 |
| 2024-08-23 | 29.10 | 29.07 | 0.01 | 0.03 | 28979.85 | 8423.97 | 0.21 |
| 2024-08-22 | 29.23 | 29.06 | -0.20 | -0.68 | 33826.05 | 9853.37 | 0.24 |
| 2024-08-21 | 29.70 | 29.26 | -0.33 | -1.12 | 42630.10 | 12541.61 | 0.30 |
| 2024-08-20 | 29.94 | 29.59 | -0.26 | -0.87 | 42822.34 | 12720.48 | 0.30 |
| 2024-08-19 | 29.90 | 29.85 | -0.05 | -0.17 | 47404.61 | 14235.45 | 0.34 |
| 2024-08-16 | 29.67 | 29.90 | 0.14 | 0.47 | 42796.82 | 12757.63 | 0.30 |
| 2024-08-15 | 29.46 | 29.76 | 0.20 | 0.68 | 49031.39 | 14583.59 | 0.35 |
| 2024-08-14 | 29.82 | 29.56 | -0.37 | -1.24 | 38319.00 | 11339.07 | 0.27 |
| 2024-08-13 | 30.00 | 29.93 | -0.15 | -0.50 | 54479.75 | 16254.47 | 0.39 |
| 2024-08-12 | 29.30 | 30.08 | 0.72 | 2.45 | 92705.40 | 27873.05 | 0.66 |
| 2024-08-09 | 29.82 | 29.36 | -0.46 | -1.54 | 48259.51 | 14269.49 | 0.34 |
| 2024-08-08 | 29.33 | 29.82 | 0.42 | 1.43 | 53996.05 | 16044.22 | 0.38 |
| 2024-08-07 | 29.71 | 29.40 | -0.37 | -1.24 | 47909.08 | 14109.61 | 0.34 |
| 2024-08-06 | 29.55 | 29.77 | 0.33 | 1.12 | 61247.74 | 18137.32 | 0.44 |
| 2024-08-05 | 29.42 | 29.44 | 0.02 | 0.07 | 78299.33 | 23279.19 | 0.56 |
| 2024-08-02 | 29.00 | 29.42 | 0.36 | 1.24 | 64103.38 | 18914.42 | 0.46 |
| 2024-08-01 | 29.21 | 29.06 | -0.22 | -0.75 | 59579.73 | 17442.68 | 0.42 |
| 2024-07-31 | 28.52 | 29.28 | 0.76 | 2.67 | 73479.80 | 21387.23 | 0.52 |
| 2024-07-30 | 28.34 | 28.52 | 0.06 | 0.21 | 79608.74 | 22543.18 | 0.57 |
| 2024-07-29 | 29.78 | 28.46 | -1.39 | -4.66 | 127460.76 | 36788.47 | 0.91 |
| 2024-07-26 | 29.86 | 29.85 | -0.16 | -0.53 | 56309.70 | 16768.24 | 0.40 |
| 2024-07-25 | 29.98 | 30.01 | 0.04 | 0.13 | 68029.66 | 20351.65 | 0.48 |
| 2024-07-24 | 29.79 | 29.97 | -0.02 | -0.07 | 80137.34 | 24067.90 | 0.57 |
| 2024-07-23 | 30.91 | 29.99 | -0.99 | -3.20 | 156687.64 | 47775.09 | 1.11 |
| 2024-07-22 | 30.75 | 30.98 | 0.18 | 0.58 | 100245.62 | 30968.94 | 0.71 |
| 2024-07-19 | 30.45 | 30.80 | 0.27 | 0.88 | 89731.88 | 27553.83 | 0.64 |
| 2024-07-18 | 30.03 | 30.53 | 0.37 | 1.23 | 99963.59 | 30364.22 | 0.71 |
| 2024-07-17 | 29.73 | 30.16 | 0.41 | 1.38 | 102374.72 | 30607.63 | 0.73 |
| 2024-07-16 | 29.59 | 29.75 | 0.18 | 0.61 | 91873.54 | 27365.54 | 0.65 |
| 2024-07-15 | 29.24 | 29.57 | 0.23 | 0.78 | 62483.17 | 18398.91 | 0.44 |
| 2024-07-12 | 29.40 | 29.34 | -0.11 | -0.37 | 59403.96 | 17364.86 | 0.42 |
| 2024-07-11 | 29.30 | 29.45 | 0.35 | 1.20 | 81824.80 | 23992.07 | 0.58 |
| 2024-07-10 | 29.28 | 29.10 | -0.28 | -0.95 | 48495.99 | 14166.63 | 0.34 |
| 2024-07-09 | 29.13 | 29.38 | 0.20 | 0.69 | 56251.48 | 16392.35 | 0.40 |
| 2024-07-08 | 29.51 | 29.18 | -0.37 | -1.25 | 52649.00 | 15444.71 | 0.37 |
| 2024-07-05 | 28.95 | 29.55 | 0.59 | 2.04 | 57972.53 | 16968.16 | 0.41 |
| 2024-07-04 | 29.36 | 28.96 | -0.38 | -1.30 | 50434.68 | 14638.01 | 0.36 |
| 2024-07-03 | 29.52 | 29.34 | -0.23 | -0.78 | 38157.48 | 11242.84 | 0.27 |
| 2024-07-02 | 29.71 | 29.57 | -0.20 | -0.67 | 44569.29 | 13215.72 | 0.32 |
| 2024-07-01 | 29.16 | 29.77 | 0.44 | 1.50 | 64021.94 | 18925.50 | 0.46 |
| 2024-06-28 | 29.18 | 29.33 | 0.10 | 0.34 | 52656.00 | 15440.24 | 0.37 |
| 2024-06-27 | 29.60 | 29.23 | -0.34 | -1.15 | 45475.96 | 13300.14 | 0.32 |
| 2024-06-26 | 29.20 | 29.57 | 0.28 | 0.96 | 52867.45 | 15510.18 | 0.38 |
| 2024-06-25 | 29.23 | 29.29 | 0.21 | 0.72 | 60066.34 | 17648.43 | 0.43 |
| 2024-06-24 | 29.31 | 29.08 | -0.41 | -1.39 | 64975.31 | 18952.48 | 0.46 |
| 2024-06-21 | 29.45 | 29.49 | 0.03 | 0.10 | 43698.72 | 12924.70 | 0.31 |
| 2024-06-20 | 29.80 | 29.46 | -0.40 | -1.34 | 60422.12 | 17850.10 | 0.43 |
| 2024-06-19 | 29.89 | 29.86 | 0.07 | 0.24 | 51234.87 | 15276.25 | 0.36 |
| 2024-06-18 | 29.93 | 29.79 | 0.00 | 0.00 | 71614.13 | 21363.09 | 0.51 |
| 2024-06-17 | 30.86 | 30.54 | -0.41 | -1.33 | 110206.01 | 33712.57 | 0.78 |
| 2024-06-14 | 30.60 | 30.95 | 0.28 | 0.91 | 71938.57 | 22140.28 | 0.51 |
| 2024-06-13 | 31.11 | 30.67 | -0.44 | -1.41 | 75824.08 | 23381.37 | 0.54 |
| 2024-06-12 | 31.36 | 31.11 | -0.26 | -0.83 | 52355.09 | 16281.91 | 0.37 |
| 2024-06-11 | 31.64 | 31.37 | -0.42 | -1.32 | 55928.20 | 17592.39 | 0.40 |
| 2024-06-07 | 31.65 | 31.79 | 0.29 | 0.92 | 61148.39 | 19361.14 | 0.43 |
| 2024-06-06 | 31.58 | 31.50 | -0.10 | -0.32 | 60396.01 | 19067.45 | 0.43 |
| 2024-06-05 | 31.79 | 31.60 | -0.19 | -0.60 | 49296.01 | 15661.99 | 0.35 |
| 2024-06-04 | 31.09 | 31.79 | 0.60 | 1.92 | 60300.93 | 19031.42 | 0.43 |
| 2024-06-03 | 31.32 | 31.19 | -0.21 | -0.67 | 64312.15 | 20108.87 | 0.46 |
| 2024-05-31 | 31.61 | 31.40 | -0.01 | -0.03 | 39358.99 | 12392.76 | 0.28 |
| 2024-05-30 | 31.60 | 31.41 | -0.24 | -0.76 | 38555.00 | 12152.85 | 0.27 |
| 2024-05-29 | 32.07 | 31.65 | -0.40 | -1.25 | 52224.66 | 16574.41 | 0.37 |
| 2024-05-28 | 32.27 | 32.05 | -0.16 | -0.50 | 46718.90 | 15032.35 | 0.33 |
| 2024-05-27 | 31.70 | 32.21 | 0.51 | 1.61 | 70630.07 | 22657.19 | 0.50 |
| 2024-05-24 | 31.53 | 31.70 | 0.18 | 0.57 | 63422.14 | 20138.95 | 0.45 |
| 2024-05-23 | 31.71 | 31.52 | -0.30 | -0.94 | 59508.48 | 18824.67 | 0.42 |
| 2024-05-22 | 32.30 | 31.82 | -0.51 | -1.58 | 73604.53 | 23553.95 | 0.52 |
| 2024-05-21 | 32.72 | 32.33 | -0.46 | -1.40 | 75720.09 | 24553.33 | 0.54 |
| 2024-05-20 | 32.62 | 32.79 | 0.17 | 0.52 | 64519.50 | 21113.74 | 0.46 |
| 2024-05-17 | 32.69 | 32.62 | -0.08 | -0.25 | 82127.86 | 26602.74 | 0.58 |
| 2024-05-16 | 32.81 | 32.70 | -0.19 | -0.58 | 71109.39 | 23316.88 | 0.51 |
| 2024-05-15 | 33.08 | 32.89 | -0.17 | -0.51 | 83556.89 | 27529.68 | 0.59 |
| 2024-05-14 | 32.80 | 33.06 | 0.24 | 0.73 | 154011.75 | 50996.17 | 1.10 |
日K线
周K线
月K线
