阳光乳业 sz.001318
12.15
-1.22%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.31 | 12.39 | 12.10 | 12.15 | -1.22% | 0.20 | 0.59% |
| 2026-05-22 | 12.25 | 12.38 | 12.10 | 12.30 | +0.74% | 0.22 | 0.64% |
| 2026-05-21 | 12.58 | 12.67 | 12.15 | 12.21 | -2.86% | 0.35 | 1.00% |
| 2026-05-20 | 12.66 | 13.00 | 12.42 | 12.57 | -0.87% | 0.40 | 1.12% |
| 2026-05-19 | 12.77 | 12.90 | 12.60 | 12.68 | -0.86% | 0.22 | 0.60% |
| 2026-05-18 | 12.85 | 12.85 | 12.59 | 12.79 | -0.47% | 0.28 | 0.77% |
| 2026-05-15 | 13.00 | 13.03 | 12.79 | 12.85 | -1.15% | 0.43 | 1.18% |
| 2026-05-14 | 13.12 | 13.18 | 12.90 | 13.00 | -0.91% | 0.33 | 0.90% |
| 2026-05-13 | 13.16 | 13.23 | 13.04 | 13.12 | -0.30% | 0.31 | 0.84% |
| 2026-05-12 | 13.45 | 13.55 | 13.13 | 13.16 | -2.23% | 0.36 | 0.97% |
| 2026-05-11 | 13.50 | 13.57 | 13.37 | 13.46 | -0.30% | 0.24 | 0.64% |
| 2026-05-08 | 13.33 | 13.53 | 13.28 | 13.50 | +1.35% | 0.33 | 0.88% |
| 2026-05-07 | 13.45 | 13.48 | 13.31 | 13.32 | -0.52% | 0.26 | 0.69% |
| 2026-05-06 | 13.37 | 13.48 | 13.25 | 13.39 | +0.30% | 0.32 | 0.86% |
| 2026-04-30 | 13.32 | 13.48 | 13.29 | 13.35 | +0.45% | 0.28 | 0.74% |
| 2026-04-29 | 13.08 | 13.33 | 13.08 | 13.29 | +1.30% | 0.31 | 0.84% |
| 2026-04-28 | 13.23 | 13.32 | 13.01 | 13.12 | -0.76% | 0.29 | 0.79% |
| 2026-04-27 | 13.31 | 13.62 | 12.78 | 13.22 | -2.87% | 0.85 | 2.32% |
| 2026-04-24 | 13.44 | 13.63 | 13.42 | 13.61 | +0.74% | 0.34 | 0.88% |
| 2026-04-23 | 13.47 | 13.75 | 13.30 | 13.51 | 0.00% | 0.46 | 1.21% |