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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.64 | 7.75 | 7.60 | 7.72 | +1.31% | 1.67 | 2.31% |
| 2025-08-18 | 7.66 | 7.77 | 7.58 | 7.62 | -0.39% | 2.12 | 2.94% |
| 2025-08-15 | 7.63 | 7.69 | 7.58 | 7.65 | +0.39% | 1.05 | 1.47% |
| 2025-08-14 | 7.74 | 7.77 | 7.61 | 7.62 | -1.55% | 1.28 | 1.78% |
| 2025-08-13 | 7.80 | 7.84 | 7.69 | 7.74 | -0.51% | 1.21 | 1.67% |
| 2025-08-12 | 7.78 | 7.85 | 7.76 | 7.78 | -0.38% | 1.10 | 1.50% |
| 2025-08-11 | 7.91 | 7.91 | 7.72 | 7.81 | -0.64% | 2.33 | 3.20% |
| 2025-08-08 | 7.80 | 7.92 | 7.73 | 7.86 | +0.90% | 1.99 | 2.71% |
| 2025-08-07 | 7.58 | 7.85 | 7.54 | 7.79 | +2.77% | 2.31 | 3.19% |
| 2025-08-06 | 7.57 | 7.60 | 7.50 | 7.58 | -0.26% | 1.00 | 1.41% |
| 2025-08-05 | 7.53 | 7.66 | 7.53 | 7.60 | +0.80% | 0.98 | 1.37% |
| 2025-08-04 | 7.48 | 7.55 | 7.45 | 7.54 | +0.13% | 0.98 | 1.39% |
| 2025-08-01 | 7.61 | 7.69 | 7.51 | 7.53 | -1.05% | 1.39 | 1.96% |
| 2025-07-31 | 7.79 | 7.82 | 7.59 | 7.61 | -3.18% | 2.34 | 3.26% |
| 2025-07-30 | 7.43 | 7.98 | 7.43 | 7.86 | +5.50% | 4.28 | 5.87% |
| 2025-07-29 | 7.59 | 7.61 | 7.41 | 7.45 | -1.72% | 1.44 | 2.06% |
| 2025-07-28 | 7.50 | 7.64 | 7.47 | 7.58 | +1.20% | 1.77 | 2.49% |
| 2025-07-25 | 7.56 | 7.60 | 7.48 | 7.49 | -1.32% | 1.15 | 1.63% |
| 2025-07-24 | 7.54 | 7.59 | 7.50 | 7.59 | +0.66% | 1.37 | 1.94% |
| 2025-07-23 | 7.65 | 7.72 | 7.54 | 7.54 | -1.05% | 1.29 | 1.81% |