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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.03 | 7.08 | 7.02 | 7.04 | +0.14% | 0.86 | 1.31% |
| 2025-10-21 | 6.97 | 7.04 | 6.94 | 7.03 | +0.86% | 0.92 | 1.40% |
| 2025-10-20 | 6.95 | 6.99 | 6.91 | 6.97 | +0.43% | 0.96 | 1.48% |
| 2025-10-17 | 7.00 | 7.03 | 6.93 | 6.94 | -1.00% | 0.79 | 1.21% |
| 2025-10-16 | 7.11 | 7.11 | 7.00 | 7.01 | -1.27% | 1.15 | 1.74% |
| 2025-10-15 | 7.08 | 7.12 | 7.05 | 7.10 | +0.14% | 1.30 | 1.95% |
| 2025-10-14 | 7.08 | 7.13 | 7.05 | 7.09 | +0.28% | 1.48 | 2.23% |
| 2025-10-13 | 7.16 | 7.24 | 7.01 | 7.07 | -4.33% | 3.17 | 4.78% |
| 2025-10-10 | 6.97 | 7.56 | 6.96 | 7.39 | +5.57% | 3.90 | 5.67% |
| 2025-10-09 | 6.99 | 7.01 | 6.91 | 7.00 | +0.86% | 1.04 | 1.59% |
| 2025-09-30 | 7.04 | 7.05 | 6.92 | 6.94 | -1.42% | 1.18 | 1.81% |
| 2025-09-29 | 7.21 | 7.21 | 6.96 | 7.04 | -1.54% | 1.35 | 2.05% |
| 2025-09-26 | 7.11 | 7.25 | 7.02 | 7.15 | +0.70% | 1.31 | 1.96% |
| 2025-09-25 | 7.08 | 7.32 | 7.04 | 7.10 | +0.71% | 1.64 | 2.43% |
| 2025-09-24 | 6.88 | 7.06 | 6.82 | 7.05 | +2.47% | 0.93 | 1.42% |
| 2025-09-23 | 6.93 | 6.94 | 6.83 | 6.88 | -0.86% | 0.88 | 1.37% |
| 2025-09-22 | 7.06 | 7.08 | 6.90 | 6.94 | -1.70% | 1.15 | 1.77% |
| 2025-09-19 | 7.13 | 7.13 | 7.02 | 7.06 | -0.84% | 0.88 | 1.33% |
| 2025-09-18 | 7.25 | 7.27 | 7.09 | 7.12 | -1.93% | 1.58 | 2.34% |
| 2025-09-17 | 7.33 | 7.35 | 7.23 | 7.26 | -1.09% | 1.29 | 1.89% |