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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.94 | 7.99 | 7.88 | 7.88 | -0.76% | 0.57 | 0.52% |
| 2026-02-12 | 8.03 | 8.03 | 7.92 | 7.94 | -1.00% | 0.67 | 0.61% |
| 2026-02-11 | 8.00 | 8.03 | 7.99 | 8.02 | +0.12% | 0.47 | 0.43% |
| 2026-02-10 | 8.03 | 8.04 | 7.98 | 8.01 | -0.25% | 0.57 | 0.51% |
| 2026-02-09 | 8.03 | 8.04 | 8.00 | 8.03 | +0.25% | 0.63 | 0.57% |
| 2026-02-06 | 7.99 | 8.06 | 7.99 | 8.01 | -0.37% | 0.82 | 0.74% |
| 2026-02-05 | 7.98 | 8.07 | 7.98 | 8.04 | +0.37% | 1.06 | 0.96% |
| 2026-02-04 | 7.98 | 8.02 | 7.93 | 8.01 | +1.14% | 0.88 | 0.80% |
| 2026-02-03 | 7.93 | 7.97 | 7.86 | 7.92 | +0.25% | 0.64 | 0.59% |
| 2026-02-02 | 7.95 | 8.02 | 7.89 | 7.90 | -1.00% | 0.81 | 0.74% |
| 2026-01-30 | 8.01 | 8.05 | 7.94 | 7.98 | -0.62% | 0.81 | 0.74% |
| 2026-01-29 | 7.90 | 8.03 | 7.87 | 8.03 | +1.52% | 1.25 | 1.14% |
| 2026-01-28 | 7.91 | 7.94 | 7.85 | 7.91 | +0.13% | 0.88 | 0.81% |
| 2026-01-27 | 7.97 | 7.97 | 7.87 | 7.90 | -0.88% | 0.92 | 0.84% |
| 2026-01-26 | 8.03 | 8.04 | 7.93 | 7.97 | -0.87% | 1.34 | 1.22% |
| 2026-01-23 | 8.03 | 8.04 | 8.01 | 8.04 | +0.25% | 0.90 | 0.82% |
| 2026-01-22 | 8.01 | 8.04 | 8.00 | 8.02 | 0.00% | 0.92 | 0.84% |
| 2026-01-21 | 8.07 | 8.12 | 8.00 | 8.02 | -2.20% | 2.01 | 1.81% |
| 2026-01-20 | 8.15 | 8.21 | 8.14 | 8.20 | +0.49% | 1.14 | 1.01% |
| 2026-01-19 | 8.13 | 8.18 | 8.11 | 8.16 | +0.49% | 0.68 | 0.60% |