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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.92 | 5.94 | 5.86 | 5.88 | -0.68% | 0.34 | 0.62% |
| 2026-04-20 | 5.89 | 5.93 | 5.86 | 5.92 | +0.51% | 0.42 | 0.76% |
| 2026-04-17 | 5.93 | 5.94 | 5.84 | 5.89 | -1.17% | 0.51 | 0.93% |
| 2026-04-16 | 5.95 | 6.00 | 5.93 | 5.96 | +0.17% | 0.46 | 0.83% |
| 2026-04-15 | 5.96 | 5.99 | 5.91 | 5.95 | -0.34% | 0.57 | 1.02% |
| 2026-04-14 | 5.94 | 6.00 | 5.87 | 5.97 | +0.51% | 0.68 | 1.22% |
| 2026-04-13 | 5.87 | 5.95 | 5.83 | 5.94 | +1.02% | 0.42 | 0.75% |
| 2026-04-10 | 5.90 | 5.92 | 5.87 | 5.88 | +0.17% | 0.31 | 0.55% |
| 2026-04-09 | 5.98 | 5.98 | 5.86 | 5.87 | -2.00% | 0.38 | 0.68% |
| 2026-04-08 | 5.98 | 5.99 | 5.90 | 5.99 | +1.01% | 0.57 | 1.03% |
| 2026-04-07 | 5.80 | 5.93 | 5.75 | 5.93 | +1.54% | 0.54 | 0.98% |
| 2026-04-03 | 5.92 | 5.93 | 5.78 | 5.84 | -1.35% | 0.35 | 0.64% |
| 2026-04-02 | 5.88 | 6.01 | 5.86 | 5.92 | +0.34% | 0.46 | 0.82% |
| 2026-04-01 | 5.93 | 5.97 | 5.86 | 5.90 | 0.00% | 0.46 | 0.84% |
| 2026-03-31 | 6.05 | 6.06 | 5.87 | 5.90 | -2.48% | 0.60 | 1.07% |
| 2026-03-30 | 5.90 | 6.07 | 5.85 | 6.05 | +1.85% | 0.66 | 1.18% |
| 2026-03-27 | 5.80 | 5.95 | 5.79 | 5.94 | +1.37% | 0.49 | 0.89% |
| 2026-03-26 | 5.88 | 5.93 | 5.83 | 5.86 | -0.34% | 0.39 | 0.71% |
| 2026-03-25 | 5.78 | 5.91 | 5.75 | 5.88 | +1.73% | 0.54 | 0.98% |
| 2026-03-24 | 5.76 | 5.78 | 5.69 | 5.78 | +1.94% | 0.54 | 1.00% |