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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.51 | 8.54 | 8.45 | 8.54 | +0.35% | 1.05 | 0.88% |
| 2025-07-21 | 8.44 | 8.53 | 8.42 | 8.51 | +1.05% | 1.38 | 1.16% |
| 2025-07-18 | 8.43 | 8.44 | 8.38 | 8.43 | 0.00% | 0.63 | 0.53% |
| 2025-07-17 | 8.39 | 8.51 | 8.38 | 8.43 | +0.59% | 1.25 | 1.06% |
| 2025-07-16 | 8.33 | 8.39 | 8.31 | 8.38 | +0.83% | 0.62 | 0.53% |
| 2025-07-15 | 8.38 | 8.41 | 8.29 | 8.31 | -1.05% | 0.89 | 0.76% |
| 2025-07-14 | 8.42 | 8.44 | 8.38 | 8.40 | -0.23% | 0.90 | 0.76% |
| 2025-07-11 | 8.37 | 8.44 | 8.35 | 8.42 | +0.71% | 1.17 | 0.99% |
| 2025-07-10 | 8.31 | 8.37 | 8.31 | 8.36 | +0.59% | 0.69 | 0.59% |
| 2025-07-09 | 8.30 | 8.35 | 8.30 | 8.31 | -0.12% | 0.74 | 0.64% |
| 2025-07-08 | 8.29 | 8.32 | 8.27 | 8.32 | +0.24% | 0.68 | 0.59% |
| 2025-07-07 | 8.27 | 8.31 | 8.26 | 8.30 | +0.36% | 0.52 | 0.44% |
| 2025-07-04 | 8.28 | 8.31 | 8.24 | 8.27 | -0.12% | 0.60 | 0.52% |
| 2025-07-03 | 8.31 | 8.32 | 8.25 | 8.28 | -0.35% | 0.69 | 0.59% |
| 2025-07-02 | 8.27 | 8.32 | 8.25 | 8.31 | +0.36% | 0.70 | 0.60% |
| 2025-07-01 | 8.26 | 8.29 | 8.21 | 8.28 | +0.24% | 0.63 | 0.54% |
| 2025-06-30 | 8.23 | 8.32 | 8.18 | 8.26 | -0.24% | 0.82 | 0.71% |
| 2025-06-27 | 8.28 | 8.40 | 8.24 | 8.28 | +0.24% | 0.97 | 0.83% |
| 2025-06-26 | 8.25 | 8.29 | 8.21 | 8.26 | 0.00% | 0.60 | 0.52% |
| 2025-06-25 | 8.24 | 8.27 | 8.19 | 8.26 | +0.60% | 0.66 | 0.58% |