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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.42 | 7.52 | 7.42 | 7.50 | +1.20% | 0.65 | 0.92% |
| 2025-06-23 | 7.45 | 7.45 | 7.36 | 7.41 | -0.53% | 0.69 | 0.99% |
| 2025-06-20 | 7.52 | 7.60 | 7.43 | 7.45 | -0.53% | 0.68 | 0.96% |
| 2025-06-19 | 7.77 | 7.81 | 7.45 | 7.49 | -3.94% | 1.17 | 1.63% |
| 2025-06-18 | 7.97 | 8.02 | 7.76 | 7.79 | -2.11% | 0.65 | 0.88% |
| 2025-06-17 | 7.97 | 8.03 | 7.86 | 7.96 | +0.25% | 0.67 | 0.89% |
| 2025-06-16 | 8.05 | 8.07 | 7.90 | 7.94 | -1.23% | 0.99 | 1.31% |
| 2025-06-13 | 8.27 | 8.31 | 7.95 | 8.04 | -2.99% | 1.45 | 1.91% |
| 2025-06-12 | 8.17 | 8.34 | 8.09 | 8.29 | +1.70% | 1.09 | 1.39% |
| 2025-06-11 | 8.30 | 8.32 | 8.14 | 8.15 | -1.91% | 1.07 | 1.38% |
| 2025-06-10 | 8.27 | 8.41 | 8.19 | 8.31 | -0.83% | 0.96 | 1.23% |
| 2025-06-09 | 8.21 | 8.48 | 8.12 | 8.38 | +2.05% | 1.35 | 1.71% |
| 2025-06-06 | 7.99 | 8.25 | 7.97 | 8.21 | +2.85% | 1.54 | 1.99% |
| 2025-06-05 | 8.42 | 8.46 | 7.92 | 7.98 | -5.40% | 1.99 | 2.59% |
| 2025-06-04 | 8.40 | 8.47 | 8.27 | 8.44 | 0.00% | 1.59 | 2.00% |
| 2025-06-03 | 8.18 | 8.50 | 8.12 | 8.44 | +3.90% | 2.22 | 2.81% |
| 2025-05-30 | 7.88 | 8.29 | 7.87 | 8.12 | +3.27% | 2.14 | 2.77% |
| 2025-05-29 | 7.92 | 8.00 | 7.84 | 7.86 | -1.12% | 1.07 | 1.43% |
| 2025-05-28 | 7.90 | 7.99 | 7.76 | 7.95 | +0.63% | 0.85 | 1.15% |
| 2025-05-27 | 7.87 | 8.01 | 7.85 | 7.90 | +0.50% | 0.65 | 0.86% |