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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.15 | 8.21 | 8.14 | 8.21 | +1.09% | 0.59 | 0.51% |
| 2025-06-23 | 8.07 | 8.15 | 8.06 | 8.12 | +0.24% | 0.44 | 0.38% |
| 2025-06-20 | 8.14 | 8.17 | 8.10 | 8.10 | -0.60% | 0.46 | 0.40% |
| 2025-06-19 | 8.20 | 8.21 | 8.09 | 8.15 | -0.60% | 0.83 | 0.72% |
| 2025-06-18 | 8.25 | 8.27 | 8.19 | 8.20 | -0.95% | 0.63 | 0.55% |
| 2025-06-17 | 8.26 | 8.34 | 8.23 | 8.28 | +0.36% | 0.74 | 0.63% |
| 2025-06-16 | 8.24 | 8.26 | 8.20 | 8.25 | +0.12% | 0.59 | 0.51% |
| 2025-06-13 | 8.37 | 8.38 | 8.22 | 8.24 | -1.41% | 1.01 | 0.87% |
| 2025-06-12 | 8.39 | 8.42 | 8.32 | 8.36 | -0.58% | 0.89 | 0.76% |
| 2025-06-11 | 8.40 | 8.45 | 8.39 | 8.41 | 0.00% | 0.85 | 0.72% |
| 2025-06-10 | 8.47 | 8.48 | 8.35 | 8.41 | -0.70% | 1.09 | 0.92% |
| 2025-06-09 | 8.44 | 8.47 | 8.40 | 8.46 | +0.35% | 0.91 | 0.77% |
| 2025-06-06 | 8.46 | 8.48 | 8.41 | 8.44 | -0.46% | 1.02 | 0.86% |
| 2025-06-05 | 8.60 | 8.63 | 8.45 | 8.47 | -1.93% | 1.19 | 0.99% |
| 2025-06-04 | 8.57 | 8.64 | 8.50 | 8.64 | +0.57% | 1.33 | 1.11% |
| 2025-06-03 | 8.51 | 8.62 | 8.47 | 8.59 | +0.81% | 1.46 | 1.21% |
| 2025-05-30 | 8.49 | 8.66 | 8.49 | 8.52 | +0.23% | 1.47 | 1.22% |
| 2025-05-29 | 8.49 | 8.56 | 8.46 | 8.50 | -0.69% | 1.34 | 1.13% |
| 2025-05-28 | 8.39 | 8.61 | 8.36 | 8.56 | +1.87% | 2.50 | 2.09% |
| 2025-05-27 | 8.27 | 8.44 | 8.27 | 8.41 | +1.78% | 1.48 | 1.26% |