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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.44 | 7.49 | 7.43 | 7.45 | +0.13% | 0.28 | 0.27% |
| 2026-04-20 | 7.44 | 7.46 | 7.40 | 7.44 | 0.00% | 0.40 | 0.39% |
| 2026-04-17 | 7.47 | 7.47 | 7.41 | 7.44 | -0.53% | 0.28 | 0.28% |
| 2026-04-16 | 7.47 | 7.49 | 7.44 | 7.48 | +0.13% | 0.40 | 0.39% |
| 2026-04-15 | 7.43 | 7.47 | 7.42 | 7.47 | +0.54% | 0.31 | 0.30% |
| 2026-04-14 | 7.47 | 7.47 | 7.38 | 7.43 | -0.13% | 0.41 | 0.40% |
| 2026-04-13 | 7.43 | 7.46 | 7.40 | 7.44 | 0.00% | 0.34 | 0.34% |
| 2026-04-10 | 7.43 | 7.48 | 7.43 | 7.44 | +0.13% | 0.39 | 0.38% |
| 2026-04-09 | 7.52 | 7.55 | 7.41 | 7.43 | -1.59% | 0.45 | 0.44% |
| 2026-04-08 | 7.49 | 7.56 | 7.48 | 7.55 | +1.62% | 0.47 | 0.45% |
| 2026-04-07 | 7.42 | 7.45 | 7.37 | 7.43 | +0.41% | 0.38 | 0.37% |
| 2026-04-03 | 7.55 | 7.55 | 7.38 | 7.40 | -1.73% | 0.48 | 0.47% |
| 2026-04-02 | 7.56 | 7.57 | 7.50 | 7.53 | -0.40% | 0.57 | 0.55% |
| 2026-04-01 | 7.62 | 7.64 | 7.52 | 7.56 | -0.26% | 0.49 | 0.47% |
| 2026-03-31 | 7.60 | 7.66 | 7.58 | 7.58 | -0.26% | 0.50 | 0.48% |
| 2026-03-30 | 7.51 | 7.61 | 7.49 | 7.60 | +0.80% | 0.45 | 0.43% |
| 2026-03-27 | 7.45 | 7.56 | 7.43 | 7.54 | +0.67% | 0.39 | 0.38% |
| 2026-03-26 | 7.53 | 7.58 | 7.47 | 7.49 | -0.40% | 0.45 | 0.44% |
| 2026-03-25 | 7.47 | 7.53 | 7.46 | 7.52 | +0.80% | 0.40 | 0.39% |
| 2026-03-24 | 7.43 | 7.49 | 7.36 | 7.46 | +1.08% | 0.52 | 0.51% |