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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.87 | 5.87 | 5.62 | 5.67 | -4.38% | 0.85 | 1.57% |
| 2026-03-20 | 6.03 | 6.06 | 5.92 | 5.93 | -1.98% | 0.74 | 1.32% |
| 2026-03-19 | 6.10 | 6.14 | 6.01 | 6.05 | -1.63% | 0.89 | 1.56% |
| 2026-03-18 | 6.41 | 6.43 | 6.04 | 6.15 | -5.67% | 2.46 | 4.25% |
| 2026-03-17 | 6.57 | 6.64 | 6.50 | 6.52 | -0.76% | 1.03 | 1.68% |
| 2026-03-16 | 6.56 | 6.64 | 6.55 | 6.57 | 0.00% | 0.78 | 1.27% |
| 2026-03-13 | 6.65 | 6.68 | 6.55 | 6.57 | -1.35% | 0.98 | 1.58% |
| 2026-03-12 | 6.63 | 6.68 | 6.61 | 6.66 | +0.30% | 0.86 | 1.38% |
| 2026-03-11 | 6.63 | 6.64 | 6.55 | 6.64 | +0.30% | 0.78 | 1.27% |
| 2026-03-10 | 6.61 | 6.66 | 6.59 | 6.62 | +0.15% | 0.70 | 1.12% |
| 2026-03-09 | 6.55 | 6.70 | 6.55 | 6.61 | -0.15% | 1.21 | 1.94% |
| 2026-03-06 | 6.47 | 6.63 | 6.45 | 6.62 | +2.16% | 1.02 | 1.66% |
| 2026-03-05 | 6.57 | 6.59 | 6.46 | 6.48 | -0.92% | 1.03 | 1.69% |
| 2026-03-04 | 6.63 | 6.67 | 6.52 | 6.54 | -1.65% | 0.97 | 1.57% |
| 2026-03-03 | 6.63 | 6.77 | 6.62 | 6.65 | +0.45% | 1.25 | 1.99% |
| 2026-03-02 | 6.65 | 6.71 | 6.57 | 6.62 | -1.05% | 0.71 | 1.15% |
| 2026-02-27 | 6.67 | 6.71 | 6.66 | 6.69 | -0.15% | 0.65 | 1.03% |
| 2026-02-26 | 6.67 | 6.72 | 6.61 | 6.70 | +0.60% | 1.10 | 1.76% |
| 2026-02-25 | 6.55 | 6.71 | 6.53 | 6.66 | +1.68% | 1.08 | 1.74% |
| 2026-02-24 | 6.60 | 6.60 | 6.50 | 6.55 | -0.30% | 0.63 | 1.04% |