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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.66 | 8.69 | 8.60 | 8.67 | +0.12% | 0.76 | 0.64% |
| 2025-09-15 | 8.69 | 8.73 | 8.64 | 8.66 | -0.57% | 0.76 | 0.64% |
| 2025-09-12 | 8.79 | 8.82 | 8.70 | 8.71 | -0.91% | 0.97 | 0.80% |
| 2025-09-11 | 8.75 | 8.79 | 8.68 | 8.79 | +0.23% | 1.02 | 0.85% |
| 2025-09-10 | 8.72 | 8.78 | 8.70 | 8.77 | +0.23% | 0.92 | 0.76% |
| 2025-09-09 | 8.76 | 8.76 | 8.67 | 8.75 | -0.11% | 0.87 | 0.73% |
| 2025-09-08 | 8.65 | 8.77 | 8.62 | 8.76 | +1.04% | 1.16 | 0.96% |
| 2025-09-05 | 8.70 | 8.70 | 8.57 | 8.67 | -0.23% | 1.12 | 0.94% |
| 2025-09-04 | 8.57 | 8.70 | 8.50 | 8.69 | +1.76% | 1.62 | 1.36% |
| 2025-09-03 | 8.73 | 8.78 | 8.52 | 8.54 | -2.18% | 1.45 | 1.22% |
| 2025-09-02 | 8.69 | 8.78 | 8.61 | 8.73 | +0.46% | 1.45 | 1.21% |
| 2025-09-01 | 8.70 | 8.75 | 8.64 | 8.69 | -1.14% | 1.53 | 1.28% |
| 2025-08-29 | 8.72 | 8.90 | 8.71 | 8.79 | +0.92% | 1.93 | 1.59% |
| 2025-08-28 | 8.70 | 8.83 | 8.59 | 8.71 | 0.00% | 1.87 | 1.55% |
| 2025-08-27 | 8.85 | 8.88 | 8.70 | 8.71 | -1.69% | 1.77 | 1.46% |
| 2025-08-26 | 8.84 | 8.91 | 8.80 | 8.86 | +0.11% | 1.48 | 1.21% |
| 2025-08-25 | 8.79 | 8.86 | 8.77 | 8.85 | +0.68% | 2.05 | 1.69% |
| 2025-08-22 | 8.80 | 8.80 | 8.70 | 8.79 | -0.11% | 1.31 | 1.09% |
| 2025-08-21 | 8.77 | 8.81 | 8.74 | 8.80 | +0.23% | 1.49 | 1.23% |
| 2025-08-20 | 8.65 | 8.80 | 8.63 | 8.78 | +1.27% | 1.87 | 1.55% |