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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.53 | 8.64 | 8.51 | 8.61 | +0.94% | 0.85 | 0.72% |
| 2025-10-21 | 8.49 | 8.55 | 8.47 | 8.53 | +0.59% | 0.60 | 0.51% |
| 2025-10-20 | 8.53 | 8.56 | 8.45 | 8.48 | -0.35% | 0.67 | 0.58% |
| 2025-10-17 | 8.57 | 8.61 | 8.50 | 8.51 | -0.70% | 0.72 | 0.61% |
| 2025-10-16 | 8.56 | 8.59 | 8.54 | 8.57 | -0.12% | 0.72 | 0.61% |
| 2025-10-15 | 8.54 | 8.60 | 8.50 | 8.58 | +0.35% | 0.79 | 0.67% |
| 2025-10-14 | 8.49 | 8.56 | 8.46 | 8.55 | +0.71% | 1.11 | 0.94% |
| 2025-10-13 | 8.48 | 8.54 | 8.43 | 8.49 | -1.28% | 1.10 | 0.94% |
| 2025-10-10 | 8.42 | 8.66 | 8.39 | 8.60 | +2.02% | 1.78 | 1.51% |
| 2025-10-09 | 8.40 | 8.44 | 8.34 | 8.43 | +0.48% | 0.82 | 0.71% |
| 2025-09-30 | 8.45 | 8.46 | 8.37 | 8.39 | -0.47% | 0.81 | 0.70% |
| 2025-09-29 | 8.50 | 8.50 | 8.35 | 8.43 | -0.47% | 1.11 | 0.96% |
| 2025-09-26 | 8.45 | 8.52 | 8.41 | 8.47 | +0.36% | 0.75 | 0.65% |
| 2025-09-25 | 8.48 | 8.50 | 8.39 | 8.44 | -0.35% | 0.66 | 0.57% |
| 2025-09-24 | 8.37 | 8.51 | 8.34 | 8.47 | +1.19% | 0.89 | 0.77% |
| 2025-09-23 | 8.41 | 8.42 | 8.28 | 8.37 | -0.59% | 0.95 | 0.83% |
| 2025-09-22 | 8.54 | 8.54 | 8.39 | 8.42 | -1.41% | 0.91 | 0.78% |
| 2025-09-19 | 8.54 | 8.56 | 8.49 | 8.54 | 0.00% | 0.72 | 0.61% |
| 2025-09-18 | 8.64 | 8.66 | 8.51 | 8.54 | -1.27% | 1.15 | 0.97% |
| 2025-09-17 | 8.65 | 8.72 | 8.61 | 8.65 | -0.23% | 0.87 | 0.73% |