光明乳业 sh.600597
6.99
-1.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.11 | 7.11 | 6.98 | 6.99 | -1.27% | 0.55 | 0.57% |
| 2026-05-21 | 7.12 | 7.18 | 7.08 | 7.08 | -0.70% | 0.47 | 0.47% |
| 2026-05-20 | 7.23 | 7.23 | 7.12 | 7.13 | -1.25% | 0.40 | 0.40% |
| 2026-05-19 | 7.15 | 7.23 | 7.12 | 7.22 | +0.98% | 0.29 | 0.30% |
| 2026-05-18 | 7.16 | 7.17 | 7.10 | 7.15 | -0.42% | 0.39 | 0.40% |
| 2026-05-15 | 7.22 | 7.26 | 7.16 | 7.18 | -0.55% | 0.49 | 0.50% |
| 2026-05-14 | 7.29 | 7.31 | 7.19 | 7.22 | -0.96% | 0.70 | 0.70% |
| 2026-05-13 | 7.33 | 7.34 | 7.28 | 7.29 | -0.55% | 0.49 | 0.49% |
| 2026-05-12 | 7.39 | 7.40 | 7.32 | 7.33 | -0.95% | 0.53 | 0.52% |
| 2026-05-11 | 7.39 | 7.41 | 7.35 | 7.40 | 0.00% | 0.54 | 0.53% |
| 2026-05-08 | 7.40 | 7.41 | 7.36 | 7.40 | +0.41% | 0.38 | 0.37% |
| 2026-05-07 | 7.46 | 7.47 | 7.30 | 7.37 | -1.21% | 0.49 | 0.48% |
| 2026-05-06 | 7.40 | 7.49 | 7.39 | 7.46 | +0.81% | 0.50 | 0.48% |
| 2026-04-30 | 7.46 | 7.50 | 7.40 | 7.40 | -0.80% | 0.53 | 0.52% |
| 2026-04-29 | 7.33 | 7.47 | 7.32 | 7.46 | +1.36% | 0.52 | 0.51% |
| 2026-04-28 | 7.36 | 7.39 | 7.27 | 7.36 | -0.27% | 0.57 | 0.57% |
| 2026-04-27 | 7.39 | 7.43 | 7.38 | 7.38 | -0.67% | 0.37 | 0.36% |
| 2026-04-24 | 7.40 | 7.44 | 7.35 | 7.43 | +0.27% | 0.38 | 0.38% |
| 2026-04-23 | 7.38 | 7.43 | 7.33 | 7.41 | +0.27% | 0.38 | 0.37% |
| 2026-04-22 | 7.43 | 7.45 | 7.38 | 7.39 | -0.81% | 0.35 | 0.34% |