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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.53 | 6.55 | 6.39 | 6.46 | +0.47% | 0.79 | 1.30% |
| 2025-12-16 | 6.36 | 6.46 | 6.36 | 6.43 | +1.10% | 0.80 | 1.32% |
| 2025-12-15 | 6.37 | 6.43 | 6.33 | 6.36 | -0.16% | 0.65 | 1.08% |
| 2025-12-12 | 6.45 | 6.46 | 6.36 | 6.37 | -1.09% | 0.97 | 1.61% |
| 2025-12-11 | 6.56 | 6.57 | 6.42 | 6.44 | -1.83% | 0.68 | 1.11% |
| 2025-12-10 | 6.56 | 6.57 | 6.52 | 6.56 | +0.15% | 0.53 | 0.86% |
| 2025-12-09 | 6.62 | 6.63 | 6.54 | 6.55 | -1.21% | 0.52 | 0.84% |
| 2025-12-08 | 6.64 | 6.67 | 6.61 | 6.63 | -0.30% | 0.45 | 0.73% |
| 2025-12-05 | 6.58 | 6.66 | 6.56 | 6.65 | +0.91% | 0.42 | 0.68% |
| 2025-12-04 | 6.68 | 6.69 | 6.58 | 6.59 | -1.49% | 0.73 | 1.17% |
| 2025-12-03 | 6.69 | 6.72 | 6.66 | 6.69 | -0.15% | 0.56 | 0.89% |
| 2025-12-02 | 6.70 | 6.74 | 6.67 | 6.70 | -0.45% | 0.46 | 0.74% |
| 2025-12-01 | 6.72 | 6.74 | 6.67 | 6.73 | +0.15% | 0.59 | 0.93% |
| 2025-11-28 | 6.69 | 6.73 | 6.65 | 6.72 | +0.45% | 0.50 | 0.80% |
| 2025-11-27 | 6.70 | 6.72 | 6.67 | 6.69 | 0.00% | 0.45 | 0.71% |
| 2025-11-26 | 6.69 | 6.74 | 6.68 | 6.69 | 0.00% | 0.50 | 0.80% |
| 2025-11-25 | 6.72 | 6.73 | 6.68 | 6.69 | +0.15% | 0.59 | 0.94% |
| 2025-11-24 | 6.73 | 6.76 | 6.66 | 6.68 | -0.30% | 0.59 | 0.94% |
| 2025-11-21 | 6.81 | 6.90 | 6.70 | 6.70 | -2.76% | 1.35 | 2.13% |
| 2025-11-20 | 7.07 | 7.09 | 6.86 | 6.89 | -0.58% | 1.22 | 1.87% |