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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.85 | 7.91 | 7.72 | 7.86 | +0.89% | 0.69 | 0.93% |
| 2025-05-23 | 7.99 | 8.00 | 7.77 | 7.79 | -2.48% | 0.89 | 1.20% |
| 2025-05-22 | 8.02 | 8.09 | 7.95 | 7.99 | -0.74% | 0.67 | 0.88% |
| 2025-05-21 | 8.07 | 8.21 | 7.96 | 8.05 | -0.61% | 1.38 | 1.81% |
| 2025-05-20 | 7.84 | 8.13 | 7.80 | 8.10 | +3.28% | 1.55 | 2.05% |
| 2025-05-19 | 7.69 | 7.86 | 7.67 | 7.84 | +2.46% | 0.88 | 1.19% |
| 2025-05-16 | 7.73 | 7.73 | 7.62 | 7.66 | -0.39% | 0.63 | 0.87% |
| 2025-05-15 | 7.60 | 7.70 | 7.60 | 7.69 | +0.39% | 0.51 | 0.71% |
| 2025-05-14 | 7.68 | 7.69 | 7.58 | 7.66 | -0.26% | 0.78 | 1.09% |
| 2025-05-13 | 7.81 | 7.81 | 7.63 | 7.68 | -1.02% | 0.99 | 1.37% |
| 2025-05-12 | 7.83 | 7.83 | 7.53 | 7.75 | -0.25% | 1.74 | 2.40% |
| 2025-05-09 | 7.76 | 7.86 | 7.73 | 7.77 | +0.26% | 1.44 | 1.95% |
| 2025-05-08 | 8.20 | 8.20 | 7.73 | 7.75 | -5.89% | 2.55 | 3.44% |
| 2025-05-07 | 8.08 | 8.31 | 8.06 | 8.24 | +2.59% | 1.38 | 1.79% |
| 2025-05-06 | 8.11 | 8.16 | 7.93 | 8.03 | 0.00% | 1.36 | 1.79% |