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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.48 | 15.87 | 14.42 | 15.32 | +6.17% | 5.36 | 12.54% |
| 2025-08-19 | 14.53 | 14.68 | 14.37 | 14.43 | +0.35% | 2.20 | 5.38% |
| 2025-08-18 | 14.21 | 14.43 | 14.18 | 14.38 | +1.34% | 2.02 | 5.00% |
| 2025-08-15 | 14.16 | 14.19 | 14.01 | 14.19 | +0.21% | 1.33 | 3.32% |
| 2025-08-14 | 14.25 | 14.39 | 14.16 | 14.16 | -0.21% | 2.27 | 5.64% |
| 2025-08-13 | 14.29 | 14.37 | 14.08 | 14.19 | +0.07% | 1.44 | 3.58% |
| 2025-08-12 | 14.21 | 14.44 | 14.13 | 14.18 | -0.70% | 1.36 | 3.40% |
| 2025-08-11 | 14.22 | 14.29 | 14.10 | 14.28 | +0.71% | 1.80 | 4.49% |
| 2025-08-08 | 14.21 | 14.26 | 13.97 | 14.18 | -0.84% | 2.41 | 6.03% |
| 2025-08-07 | 14.19 | 14.55 | 14.07 | 14.30 | -0.56% | 3.62 | 8.94% |
| 2025-08-06 | 14.67 | 14.94 | 14.33 | 14.38 | +0.07% | 4.04 | 9.85% |
| 2025-08-05 | 14.80 | 14.82 | 14.28 | 14.37 | -3.04% | 4.41 | 10.80% |
| 2025-08-04 | 15.88 | 16.13 | 14.80 | 14.82 | -9.63% | 6.24 | 14.58% |
| 2025-08-01 | 17.82 | 18.14 | 16.33 | 16.40 | -9.59% | 8.71 | 17.92% |
| 2025-07-31 | 17.00 | 18.14 | 16.69 | 18.14 | +10.01% | 9.24 | 18.45% |
| 2025-07-30 | 14.99 | 16.49 | 14.77 | 16.49 | +10.01% | 4.92 | 11.02% |
| 2025-07-29 | 14.99 | 14.99 | 14.25 | 14.99 | +9.98% | 4.98 | 11.91% |
| 2025-07-28 | 13.40 | 13.65 | 13.40 | 13.63 | +1.72% | 1.08 | 2.82% |
| 2025-07-25 | 13.44 | 13.52 | 13.38 | 13.40 | -0.52% | 0.86 | 2.25% |
| 2025-07-24 | 13.24 | 13.50 | 13.20 | 13.47 | +1.89% | 1.24 | 3.27% |