光明肉业 sh.600073
5.36
-0.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.42 | 5.43 | 5.33 | 5.36 | -0.37% | 0.31 | 0.62% |
| 2026-05-21 | 5.55 | 5.56 | 5.37 | 5.38 | -2.36% | 0.53 | 1.04% |
| 2026-05-20 | 5.58 | 5.60 | 5.50 | 5.51 | -1.43% | 0.27 | 0.51% |
| 2026-05-19 | 5.51 | 5.60 | 5.51 | 5.59 | +1.27% | 0.30 | 0.57% |
| 2026-05-18 | 5.60 | 5.60 | 5.51 | 5.52 | -1.43% | 0.35 | 0.67% |
| 2026-05-15 | 5.67 | 5.68 | 5.59 | 5.60 | -1.41% | 0.44 | 0.83% |
| 2026-05-14 | 5.68 | 5.73 | 5.64 | 5.68 | 0.00% | 0.43 | 0.80% |
| 2026-05-13 | 5.74 | 5.75 | 5.67 | 5.68 | -1.05% | 0.41 | 0.77% |
| 2026-05-12 | 5.88 | 5.89 | 5.73 | 5.74 | -2.38% | 0.72 | 1.33% |
| 2026-05-11 | 5.84 | 5.90 | 5.79 | 5.88 | +0.86% | 0.71 | 1.30% |
| 2026-05-08 | 5.83 | 5.87 | 5.81 | 5.83 | 0.00% | 0.33 | 0.61% |
| 2026-05-07 | 5.88 | 5.90 | 5.80 | 5.83 | -0.85% | 0.37 | 0.67% |
| 2026-05-06 | 5.91 | 5.91 | 5.83 | 5.88 | 0.00% | 0.42 | 0.77% |
| 2026-04-30 | 5.92 | 5.92 | 5.86 | 5.88 | -0.68% | 0.35 | 0.64% |
| 2026-04-29 | 5.78 | 5.94 | 5.78 | 5.92 | +2.42% | 0.56 | 1.02% |
| 2026-04-28 | 5.75 | 5.79 | 5.71 | 5.78 | +0.35% | 0.28 | 0.53% |
| 2026-04-27 | 5.78 | 5.79 | 5.68 | 5.76 | -0.35% | 0.40 | 0.75% |
| 2026-04-24 | 5.81 | 5.82 | 5.76 | 5.78 | -1.03% | 0.32 | 0.60% |
| 2026-04-23 | 5.84 | 5.86 | 5.78 | 5.84 | 0.00% | 0.40 | 0.72% |
| 2026-04-22 | 5.86 | 5.90 | 5.82 | 5.84 | -0.68% | 0.35 | 0.64% |