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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.63 | 8.72 | 8.63 | 8.67 | +0.23% | 0.96 | 0.81% |
| 2025-11-18 | 8.68 | 8.74 | 8.59 | 8.65 | -0.69% | 0.94 | 0.79% |
| 2025-11-17 | 8.73 | 8.75 | 8.64 | 8.71 | -0.46% | 1.00 | 0.83% |
| 2025-11-14 | 8.76 | 8.87 | 8.72 | 8.75 | -0.57% | 1.23 | 1.02% |
| 2025-11-13 | 8.73 | 8.82 | 8.65 | 8.80 | +1.03% | 1.63 | 1.36% |
| 2025-11-12 | 8.70 | 8.83 | 8.70 | 8.71 | -0.11% | 2.29 | 1.90% |
| 2025-11-11 | 8.55 | 8.74 | 8.48 | 8.72 | +2.23% | 2.63 | 2.21% |
| 2025-11-10 | 8.38 | 8.54 | 8.36 | 8.53 | +1.91% | 1.71 | 1.47% |
| 2025-11-07 | 8.35 | 8.40 | 8.34 | 8.37 | 0.00% | 0.79 | 0.68% |
| 2025-11-06 | 8.35 | 8.39 | 8.34 | 8.37 | 0.00% | 0.68 | 0.59% |
| 2025-11-05 | 8.33 | 8.38 | 8.31 | 8.37 | +0.24% | 0.68 | 0.59% |
| 2025-11-04 | 8.38 | 8.39 | 8.31 | 8.35 | -0.36% | 0.66 | 0.57% |
| 2025-11-03 | 8.35 | 8.41 | 8.35 | 8.38 | +0.24% | 0.86 | 0.74% |
| 2025-10-31 | 8.38 | 8.44 | 8.33 | 8.36 | -1.18% | 1.41 | 1.22% |
| 2025-10-30 | 8.47 | 8.52 | 8.43 | 8.46 | 0.00% | 0.71 | 0.61% |
| 2025-10-29 | 8.50 | 8.52 | 8.42 | 8.46 | -0.47% | 0.75 | 0.64% |
| 2025-10-28 | 8.55 | 8.56 | 8.50 | 8.50 | -0.70% | 0.71 | 0.61% |
| 2025-10-27 | 8.56 | 8.61 | 8.51 | 8.56 | +0.12% | 0.74 | 0.62% |
| 2025-10-24 | 8.65 | 8.66 | 8.55 | 8.55 | -1.16% | 0.74 | 0.63% |
| 2025-10-23 | 8.58 | 8.66 | 8.58 | 8.65 | +0.46% | 0.88 | 0.74% |