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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.91 | 6.96 | 6.85 | 6.93 | +0.14% | 0.92 | 1.42% |
| 2025-11-18 | 7.09 | 7.11 | 6.89 | 6.92 | -2.26% | 1.52 | 2.33% |
| 2025-11-17 | 7.08 | 7.15 | 7.03 | 7.08 | -0.42% | 1.55 | 2.34% |
| 2025-11-14 | 7.01 | 7.40 | 7.01 | 7.11 | +0.71% | 2.39 | 3.57% |
| 2025-11-13 | 7.05 | 7.07 | 6.97 | 7.06 | +0.57% | 1.11 | 1.69% |
| 2025-11-12 | 7.03 | 7.05 | 6.99 | 7.02 | -0.14% | 0.92 | 1.39% |
| 2025-11-11 | 7.00 | 7.06 | 6.94 | 7.03 | -0.28% | 1.38 | 2.10% |
| 2025-11-10 | 6.88 | 7.07 | 6.85 | 7.05 | +2.77% | 2.30 | 3.50% |
| 2025-11-07 | 6.81 | 6.89 | 6.78 | 6.86 | +0.73% | 0.94 | 1.47% |
| 2025-11-06 | 6.82 | 6.83 | 6.80 | 6.81 | 0.00% | 0.51 | 0.80% |
| 2025-11-05 | 6.79 | 6.84 | 6.76 | 6.81 | 0.00% | 0.57 | 0.89% |
| 2025-11-04 | 6.82 | 6.83 | 6.77 | 6.81 | -0.44% | 0.57 | 0.90% |
| 2025-11-03 | 6.80 | 6.84 | 6.78 | 6.84 | +0.44% | 0.66 | 1.03% |
| 2025-10-31 | 6.78 | 6.83 | 6.76 | 6.81 | +0.29% | 0.66 | 1.04% |
| 2025-10-30 | 6.91 | 6.93 | 6.78 | 6.79 | -3.00% | 1.63 | 2.55% |
| 2025-10-29 | 7.04 | 7.05 | 6.96 | 7.00 | -0.43% | 0.89 | 1.35% |
| 2025-10-28 | 7.05 | 7.07 | 7.02 | 7.03 | -0.28% | 0.80 | 1.21% |
| 2025-10-27 | 7.04 | 7.10 | 7.02 | 7.05 | +0.28% | 1.20 | 1.81% |
| 2025-10-24 | 7.07 | 7.10 | 7.01 | 7.03 | -0.71% | 1.01 | 1.52% |
| 2025-10-23 | 7.03 | 7.09 | 6.99 | 7.08 | +0.57% | 0.91 | 1.38% |