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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.17 | 8.18 | 8.11 | 8.12 | -0.61% | 0.73 | 0.65% |
| 2026-01-15 | 8.15 | 8.19 | 8.13 | 8.17 | +0.25% | 0.61 | 0.55% |
| 2026-01-14 | 8.18 | 8.22 | 8.13 | 8.15 | -0.37% | 1.29 | 1.15% |
| 2026-01-13 | 8.22 | 8.24 | 8.16 | 8.18 | -0.24% | 1.06 | 0.94% |
| 2026-01-12 | 8.15 | 8.21 | 8.14 | 8.20 | +0.37% | 1.10 | 0.98% |
| 2026-01-09 | 8.16 | 8.21 | 8.14 | 8.17 | +0.25% | 0.70 | 0.62% |
| 2026-01-08 | 8.14 | 8.18 | 8.12 | 8.15 | 0.00% | 0.66 | 0.58% |
| 2026-01-07 | 8.18 | 8.18 | 8.14 | 8.15 | -0.37% | 0.72 | 0.64% |
| 2026-01-06 | 8.13 | 8.18 | 8.12 | 8.18 | +0.61% | 0.89 | 0.79% |
| 2026-01-05 | 8.10 | 8.14 | 8.08 | 8.13 | +0.49% | 0.66 | 0.59% |
| 2025-12-31 | 8.10 | 8.12 | 8.08 | 8.09 | -0.25% | 0.57 | 0.51% |
| 2025-12-30 | 8.10 | 8.13 | 8.09 | 8.11 | -0.12% | 0.64 | 0.57% |
| 2025-12-29 | 8.16 | 8.17 | 8.12 | 8.12 | -0.61% | 0.62 | 0.55% |
| 2025-12-26 | 8.18 | 8.20 | 8.14 | 8.17 | -0.12% | 0.76 | 0.68% |
| 2025-12-25 | 8.21 | 8.23 | 8.15 | 8.18 | -0.37% | 0.81 | 0.72% |
| 2025-12-24 | 8.22 | 8.24 | 8.14 | 8.21 | -0.85% | 1.26 | 1.11% |
| 2025-12-23 | 8.48 | 8.51 | 8.25 | 8.28 | -0.12% | 1.90 | 1.65% |
| 2025-12-22 | 8.33 | 8.37 | 8.27 | 8.29 | -0.36% | 1.16 | 1.01% |
| 2025-12-19 | 8.19 | 8.34 | 8.16 | 8.32 | +1.34% | 1.61 | 1.41% |
| 2025-12-18 | 8.14 | 8.23 | 8.12 | 8.21 | +0.37% | 0.84 | 0.74% |