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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.64 | 6.66 | 6.55 | 6.57 | -0.91% | 0.56 | 0.90% |
| 2026-02-12 | 6.73 | 6.73 | 6.62 | 6.63 | -0.90% | 0.68 | 1.09% |
| 2026-02-11 | 6.64 | 6.75 | 6.61 | 6.69 | +0.91% | 0.84 | 1.35% |
| 2026-02-10 | 6.68 | 6.68 | 6.60 | 6.63 | -0.75% | 0.58 | 0.94% |
| 2026-02-09 | 6.52 | 6.73 | 6.51 | 6.68 | +2.77% | 1.58 | 2.55% |
| 2026-02-06 | 6.50 | 6.56 | 6.48 | 6.50 | -0.31% | 0.77 | 1.26% |
| 2026-02-05 | 6.52 | 6.59 | 6.51 | 6.52 | -0.31% | 0.86 | 1.40% |
| 2026-02-04 | 6.46 | 6.56 | 6.45 | 6.54 | +1.24% | 0.82 | 1.33% |
| 2026-02-03 | 6.45 | 6.52 | 6.40 | 6.46 | -0.31% | 1.00 | 1.65% |
| 2026-02-02 | 6.62 | 6.64 | 6.48 | 6.48 | -2.26% | 1.45 | 2.37% |
| 2026-01-30 | 6.67 | 6.76 | 6.60 | 6.63 | -0.90% | 1.45 | 2.33% |
| 2026-01-29 | 6.52 | 6.70 | 6.51 | 6.69 | +2.45% | 1.54 | 2.47% |
| 2026-01-28 | 6.51 | 6.60 | 6.50 | 6.53 | -0.31% | 1.11 | 1.81% |
| 2026-01-27 | 6.67 | 6.68 | 6.48 | 6.55 | -2.38% | 1.61 | 2.63% |
| 2026-01-26 | 6.56 | 6.73 | 6.49 | 6.71 | +2.29% | 2.03 | 3.27% |
| 2026-01-23 | 6.53 | 6.65 | 6.51 | 6.56 | +0.61% | 1.45 | 2.35% |
| 2026-01-22 | 6.51 | 6.53 | 6.45 | 6.52 | -0.15% | 1.28 | 2.09% |
| 2026-01-21 | 6.73 | 6.73 | 6.46 | 6.53 | -6.18% | 3.76 | 6.12% |
| 2026-01-20 | 6.74 | 7.08 | 6.70 | 6.96 | +3.11% | 4.10 | 6.28% |
| 2026-01-19 | 6.50 | 6.77 | 6.49 | 6.75 | +3.85% | 2.00 | 3.19% |