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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.56 | 6.58 | 6.49 | 6.50 | -0.91% | 0.59 | 0.96% |
| 2026-01-15 | 6.53 | 6.58 | 6.50 | 6.56 | +0.31% | 0.48 | 0.78% |
| 2026-01-14 | 6.55 | 6.63 | 6.49 | 6.54 | -0.30% | 0.89 | 1.45% |
| 2026-01-13 | 6.63 | 6.65 | 6.56 | 6.56 | -1.06% | 0.73 | 1.18% |
| 2026-01-12 | 6.61 | 6.68 | 6.55 | 6.63 | +0.91% | 0.93 | 1.49% |
| 2026-01-09 | 6.53 | 6.58 | 6.52 | 6.57 | +0.61% | 0.64 | 1.04% |
| 2026-01-08 | 6.47 | 6.55 | 6.46 | 6.53 | +0.77% | 0.59 | 0.97% |
| 2026-01-07 | 6.49 | 6.53 | 6.47 | 6.48 | -0.15% | 0.66 | 1.08% |
| 2026-01-06 | 6.46 | 6.49 | 6.43 | 6.49 | +0.78% | 0.53 | 0.88% |
| 2026-01-05 | 6.42 | 6.45 | 6.40 | 6.44 | +0.62% | 0.69 | 1.14% |
| 2025-12-31 | 6.42 | 6.43 | 6.38 | 6.40 | -0.31% | 0.52 | 0.86% |
| 2025-12-30 | 6.42 | 6.45 | 6.39 | 6.42 | -0.31% | 0.53 | 0.88% |
| 2025-12-29 | 6.51 | 6.53 | 6.42 | 6.44 | -1.08% | 0.63 | 1.04% |
| 2025-12-26 | 6.51 | 6.56 | 6.48 | 6.51 | -0.61% | 0.52 | 0.86% |
| 2025-12-25 | 6.47 | 6.56 | 6.45 | 6.55 | +1.08% | 0.55 | 0.91% |
| 2025-12-24 | 6.45 | 6.50 | 6.43 | 6.48 | +0.31% | 0.38 | 0.63% |
| 2025-12-23 | 6.55 | 6.56 | 6.44 | 6.46 | -1.22% | 0.64 | 1.06% |
| 2025-12-22 | 6.56 | 6.58 | 6.52 | 6.54 | -0.61% | 0.52 | 0.84% |
| 2025-12-19 | 6.45 | 6.58 | 6.42 | 6.58 | +1.86% | 0.84 | 1.38% |
| 2025-12-18 | 6.41 | 6.52 | 6.40 | 6.46 | 0.00% | 0.72 | 1.18% |