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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 8.68 | 8.62 | 8.67 | +0.58% | 1.27 | 1.06% |
| 2025-08-18 | 8.57 | 8.66 | 8.56 | 8.62 | +0.58% | 1.24 | 1.04% |
| 2025-08-15 | 8.53 | 8.59 | 8.53 | 8.57 | +0.23% | 1.21 | 1.02% |
| 2025-08-14 | 8.69 | 8.73 | 8.55 | 8.55 | -1.61% | 1.58 | 1.33% |
| 2025-08-13 | 8.71 | 8.74 | 8.64 | 8.69 | 0.00% | 1.06 | 0.89% |
| 2025-08-12 | 8.60 | 8.75 | 8.57 | 8.69 | +1.05% | 1.82 | 1.52% |
| 2025-08-11 | 8.57 | 8.60 | 8.55 | 8.60 | +0.58% | 1.12 | 0.95% |
| 2025-08-08 | 8.53 | 8.56 | 8.52 | 8.55 | -0.12% | 0.81 | 0.69% |
| 2025-08-07 | 8.51 | 8.59 | 8.50 | 8.56 | +0.35% | 1.18 | 1.00% |
| 2025-08-06 | 8.53 | 8.56 | 8.47 | 8.53 | 0.00% | 0.98 | 0.84% |
| 2025-08-05 | 8.53 | 8.54 | 8.50 | 8.53 | 0.00% | 0.96 | 0.82% |
| 2025-08-04 | 8.49 | 8.53 | 8.44 | 8.53 | -0.12% | 1.22 | 1.04% |
| 2025-08-01 | 8.50 | 8.58 | 8.48 | 8.54 | 0.00% | 1.17 | 0.99% |
| 2025-07-31 | 8.71 | 8.71 | 8.51 | 8.54 | -1.95% | 2.27 | 1.92% |
| 2025-07-30 | 8.52 | 8.79 | 8.49 | 8.71 | +1.14% | 3.73 | 3.08% |
| 2025-07-29 | 8.99 | 9.08 | 8.58 | 8.61 | +1.04% | 5.31 | 4.31% |
| 2025-07-28 | 8.56 | 8.58 | 8.50 | 8.52 | -0.46% | 0.83 | 0.69% |
| 2025-07-25 | 8.59 | 8.63 | 8.54 | 8.56 | -0.34% | 1.09 | 0.90% |
| 2025-07-24 | 8.50 | 8.62 | 8.45 | 8.59 | +1.16% | 1.44 | 1.20% |
| 2025-07-23 | 8.56 | 8.61 | 8.47 | 8.49 | -0.57% | 1.33 | 1.11% |