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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.22 | 8.29 | 8.15 | 8.26 | +0.96% | 0.61 | 0.53% |
| 2025-05-23 | 8.32 | 8.32 | 8.18 | 8.18 | -1.42% | 0.83 | 0.72% |
| 2025-05-22 | 8.44 | 8.45 | 8.28 | 8.30 | -1.40% | 0.83 | 0.71% |
| 2025-05-21 | 8.41 | 8.48 | 8.39 | 8.42 | -0.23% | 0.88 | 0.74% |
| 2025-05-20 | 8.34 | 8.49 | 8.33 | 8.44 | +1.06% | 1.39 | 1.17% |
| 2025-05-19 | 8.23 | 8.35 | 8.22 | 8.35 | +1.31% | 0.78 | 0.67% |
| 2025-05-16 | 8.33 | 8.34 | 8.23 | 8.24 | -1.18% | 0.85 | 0.73% |
| 2025-05-15 | 8.29 | 8.35 | 8.26 | 8.34 | +0.35% | 0.81 | 0.69% |
| 2025-05-14 | 8.25 | 8.32 | 8.22 | 8.31 | +0.36% | 0.63 | 0.54% |
| 2025-05-13 | 8.39 | 8.39 | 8.24 | 8.28 | -0.94% | 1.03 | 0.88% |
| 2025-05-12 | 8.29 | 8.36 | 8.24 | 8.36 | +1.07% | 0.99 | 0.85% |
| 2025-05-09 | 8.27 | 8.32 | 8.23 | 8.27 | 0.00% | 0.79 | 0.68% |
| 2025-05-08 | 8.25 | 8.28 | 8.18 | 8.27 | +0.12% | 0.61 | 0.53% |
| 2025-05-07 | 8.25 | 8.33 | 8.23 | 8.26 | +0.60% | 0.80 | 0.69% |
| 2025-05-06 | 8.15 | 8.23 | 8.14 | 8.21 | +1.21% | 0.72 | 0.63% |