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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.56 | 7.64 | 7.47 | 7.62 | +0.53% | 1.32 | 1.86% |
| 2025-07-21 | 7.43 | 7.64 | 7.41 | 7.58 | +2.02% | 1.60 | 2.27% |
| 2025-07-18 | 7.48 | 7.52 | 7.37 | 7.43 | 0.00% | 1.58 | 2.27% |
| 2025-07-17 | 7.31 | 7.65 | 7.31 | 7.43 | +1.92% | 2.72 | 3.87% |
| 2025-07-16 | 7.30 | 7.33 | 7.27 | 7.29 | 0.00% | 0.82 | 1.20% |
| 2025-07-15 | 7.44 | 7.46 | 7.27 | 7.29 | -2.02% | 1.55 | 2.26% |
| 2025-07-14 | 7.46 | 7.52 | 7.42 | 7.44 | -0.27% | 1.07 | 1.52% |
| 2025-07-11 | 7.35 | 7.48 | 7.34 | 7.46 | +1.22% | 1.79 | 2.56% |
| 2025-07-10 | 7.42 | 7.44 | 7.29 | 7.37 | +0.68% | 1.43 | 2.08% |
| 2025-07-09 | 7.21 | 7.42 | 7.20 | 7.32 | +1.39% | 1.84 | 2.68% |
| 2025-07-08 | 7.20 | 7.24 | 7.17 | 7.22 | -0.14% | 1.56 | 2.31% |
| 2025-07-07 | 7.31 | 7.33 | 7.21 | 7.23 | -0.95% | 1.55 | 2.26% |
| 2025-07-04 | 7.36 | 7.43 | 7.28 | 7.30 | -0.67% | 1.63 | 2.34% |
| 2025-07-03 | 7.48 | 7.51 | 7.34 | 7.35 | -1.85% | 1.56 | 2.23% |
| 2025-07-02 | 7.38 | 7.49 | 7.37 | 7.49 | +1.48% | 1.45 | 2.07% |
| 2025-07-01 | 7.33 | 7.42 | 7.30 | 7.38 | +0.95% | 1.54 | 2.21% |
| 2025-06-30 | 7.36 | 7.42 | 7.27 | 7.31 | -1.20% | 1.52 | 2.19% |
| 2025-06-27 | 7.42 | 7.45 | 7.31 | 7.40 | 0.00% | 1.50 | 2.15% |
| 2025-06-26 | 7.55 | 7.56 | 7.37 | 7.40 | -1.97% | 1.30 | 1.84% |
| 2025-06-25 | 7.52 | 7.60 | 7.45 | 7.55 | +0.66% | 0.98 | 1.38% |