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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.60 | 7.60 | 7.32 | 7.38 | -3.66% | 0.93 | 0.90% |
| 2026-03-20 | 7.76 | 7.78 | 7.65 | 7.66 | -1.16% | 0.57 | 0.54% |
| 2026-03-19 | 7.81 | 7.84 | 7.73 | 7.75 | -1.02% | 0.65 | 0.60% |
| 2026-03-18 | 7.90 | 7.91 | 7.80 | 7.83 | -1.01% | 0.65 | 0.60% |
| 2026-03-17 | 7.96 | 7.99 | 7.89 | 7.91 | -0.50% | 0.63 | 0.58% |
| 2026-03-16 | 7.92 | 7.98 | 7.91 | 7.95 | +0.25% | 0.55 | 0.50% |
| 2026-03-13 | 7.91 | 7.98 | 7.91 | 7.93 | 0.00% | 0.70 | 0.64% |
| 2026-03-12 | 7.89 | 7.95 | 7.85 | 7.93 | +0.51% | 0.62 | 0.57% |
| 2026-03-11 | 7.87 | 7.89 | 7.84 | 7.89 | +0.25% | 0.43 | 0.40% |
| 2026-03-10 | 7.88 | 7.90 | 7.84 | 7.87 | +0.13% | 0.45 | 0.41% |
| 2026-03-09 | 7.84 | 7.90 | 7.80 | 7.86 | -0.25% | 0.74 | 0.69% |
| 2026-03-06 | 7.77 | 7.89 | 7.76 | 7.88 | +1.16% | 0.65 | 0.60% |
| 2026-03-05 | 7.82 | 7.83 | 7.77 | 7.79 | +0.13% | 0.52 | 0.48% |
| 2026-03-04 | 7.89 | 7.89 | 7.76 | 7.78 | -1.64% | 1.09 | 1.02% |
| 2026-03-03 | 7.91 | 7.97 | 7.88 | 7.91 | 0.00% | 1.04 | 0.96% |
| 2026-03-02 | 7.90 | 7.96 | 7.86 | 7.91 | -0.50% | 0.79 | 0.72% |
| 2026-02-27 | 7.93 | 7.95 | 7.91 | 7.95 | +0.38% | 0.38 | 0.35% |
| 2026-02-26 | 7.98 | 7.98 | 7.91 | 7.92 | -0.38% | 0.61 | 0.56% |
| 2026-02-25 | 7.92 | 7.98 | 7.91 | 7.95 | +0.89% | 0.77 | 0.71% |
| 2026-02-24 | 7.91 | 7.93 | 7.88 | 7.88 | 0.00% | 0.55 | 0.50% |