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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.45 | 7.52 | 7.31 | 7.34 | -0.81% | 1.38 | 1.98% |
| 2025-09-15 | 7.38 | 7.47 | 7.33 | 7.40 | +0.41% | 1.34 | 1.94% |
| 2025-09-12 | 7.25 | 7.40 | 7.25 | 7.37 | +0.96% | 1.56 | 2.27% |
| 2025-09-11 | 7.24 | 7.37 | 7.22 | 7.30 | +0.69% | 1.45 | 2.12% |
| 2025-09-10 | 7.25 | 7.28 | 7.18 | 7.25 | 0.00% | 0.75 | 1.11% |
| 2025-09-09 | 7.36 | 7.36 | 7.22 | 7.25 | -1.49% | 1.08 | 1.58% |
| 2025-09-08 | 7.16 | 7.40 | 7.14 | 7.36 | +2.65% | 2.46 | 3.58% |
| 2025-09-05 | 7.11 | 7.19 | 7.01 | 7.17 | +0.84% | 1.45 | 2.18% |
| 2025-09-04 | 7.12 | 7.18 | 7.04 | 7.11 | 0.00% | 1.56 | 2.35% |
| 2025-09-03 | 7.27 | 7.29 | 7.08 | 7.11 | -2.20% | 1.61 | 2.40% |
| 2025-09-02 | 7.34 | 7.36 | 7.22 | 7.27 | -0.95% | 1.69 | 2.48% |
| 2025-09-01 | 7.51 | 7.51 | 7.29 | 7.34 | -2.39% | 2.59 | 3.75% |
| 2025-08-29 | 7.53 | 7.62 | 7.50 | 7.52 | -0.13% | 1.41 | 2.00% |
| 2025-08-28 | 7.63 | 7.74 | 7.40 | 7.53 | -1.83% | 2.30 | 3.26% |
| 2025-08-27 | 7.78 | 7.87 | 7.66 | 7.67 | -2.42% | 2.34 | 3.22% |
| 2025-08-26 | 7.62 | 7.87 | 7.60 | 7.86 | +2.88% | 2.89 | 3.97% |
| 2025-08-25 | 7.63 | 7.66 | 7.56 | 7.64 | +0.13% | 2.06 | 2.88% |
| 2025-08-22 | 7.71 | 7.74 | 7.52 | 7.63 | -2.05% | 3.07 | 4.32% |
| 2025-08-21 | 7.85 | 7.85 | 7.76 | 7.79 | +0.13% | 1.69 | 2.31% |
| 2025-08-20 | 7.71 | 7.79 | 7.66 | 7.78 | +0.78% | 1.56 | 2.15% |