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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.12 | 8.24 | 8.05 | 8.18 | +0.74% | 1.08 | 0.96% |
| 2025-12-16 | 8.16 | 8.25 | 8.11 | 8.12 | -0.49% | 1.29 | 1.15% |
| 2025-12-15 | 8.07 | 8.18 | 8.04 | 8.16 | +1.49% | 1.18 | 1.05% |
| 2025-12-12 | 8.04 | 8.09 | 8.01 | 8.04 | 0.00% | 0.69 | 0.63% |
| 2025-12-11 | 8.09 | 8.10 | 8.02 | 8.04 | -0.74% | 0.78 | 0.70% |
| 2025-12-10 | 8.07 | 8.11 | 8.04 | 8.10 | 0.00% | 0.86 | 0.77% |
| 2025-12-09 | 8.11 | 8.15 | 8.06 | 8.10 | -0.12% | 1.14 | 1.02% |
| 2025-12-08 | 8.16 | 8.18 | 8.10 | 8.11 | -0.49% | 0.99 | 0.89% |
| 2025-12-05 | 8.17 | 8.17 | 8.08 | 8.15 | -0.24% | 0.99 | 0.88% |
| 2025-12-04 | 8.23 | 8.26 | 8.16 | 8.17 | -1.09% | 0.75 | 0.67% |
| 2025-12-03 | 8.27 | 8.31 | 8.20 | 8.26 | -0.60% | 0.83 | 0.73% |
| 2025-12-02 | 8.23 | 8.33 | 8.19 | 8.31 | +0.61% | 1.00 | 0.88% |
| 2025-12-01 | 8.30 | 8.37 | 8.24 | 8.26 | +0.36% | 1.28 | 1.12% |
| 2025-11-28 | 8.16 | 8.27 | 8.11 | 8.23 | +0.86% | 1.17 | 1.04% |
| 2025-11-27 | 8.20 | 8.21 | 8.15 | 8.16 | -0.24% | 0.83 | 0.74% |
| 2025-11-26 | 8.19 | 8.23 | 8.16 | 8.18 | -0.12% | 1.04 | 0.92% |
| 2025-11-25 | 8.23 | 8.24 | 8.16 | 8.19 | -0.36% | 1.24 | 1.10% |
| 2025-11-24 | 8.31 | 8.42 | 8.20 | 8.22 | -0.72% | 1.40 | 1.23% |
| 2025-11-21 | 8.56 | 8.60 | 8.28 | 8.28 | -3.50% | 1.49 | 1.29% |
| 2025-11-20 | 8.69 | 8.69 | 8.53 | 8.58 | -1.04% | 0.86 | 0.72% |