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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.44 | 13.44 | 13.21 | 13.22 | -1.56% | 0.67 | 1.78% |
| 2025-07-22 | 13.40 | 13.49 | 13.24 | 13.43 | -0.15% | 0.80 | 2.11% |
| 2025-07-21 | 13.21 | 13.46 | 13.17 | 13.45 | +0.98% | 1.02 | 2.71% |
| 2025-07-18 | 13.21 | 13.32 | 13.12 | 13.32 | -0.75% | 0.97 | 2.60% |
| 2025-07-17 | 13.36 | 13.72 | 13.32 | 13.42 | +1.74% | 1.84 | 4.84% |
| 2025-07-16 | 13.13 | 13.20 | 13.06 | 13.19 | +0.15% | 0.73 | 1.98% |
| 2025-07-15 | 13.10 | 13.49 | 13.00 | 13.17 | +0.61% | 1.34 | 3.61% |
| 2025-07-14 | 13.03 | 13.09 | 12.97 | 13.09 | +0.54% | 0.37 | 1.00% |
| 2025-07-11 | 13.05 | 13.10 | 12.99 | 13.02 | -0.23% | 0.49 | 1.32% |
| 2025-07-10 | 13.06 | 13.08 | 12.97 | 13.05 | -0.08% | 0.44 | 1.21% |
| 2025-07-09 | 13.10 | 13.18 | 13.02 | 13.06 | -0.15% | 0.61 | 1.65% |
| 2025-07-08 | 13.05 | 13.11 | 12.99 | 13.08 | +0.23% | 0.61 | 1.64% |
| 2025-07-07 | 13.03 | 13.25 | 13.03 | 13.05 | +0.08% | 0.67 | 1.81% |
| 2025-07-04 | 13.25 | 13.26 | 13.01 | 13.04 | -1.36% | 0.84 | 2.28% |
| 2025-07-03 | 13.31 | 13.32 | 13.10 | 13.22 | +0.30% | 1.10 | 2.95% |
| 2025-07-02 | 13.11 | 13.47 | 12.98 | 13.18 | +0.38% | 1.67 | 4.48% |
| 2025-07-01 | 13.18 | 13.21 | 12.88 | 13.13 | -0.45% | 1.40 | 3.82% |
| 2025-06-30 | 13.26 | 13.40 | 13.02 | 13.19 | -2.37% | 2.37 | 6.36% |
| 2025-06-27 | 12.85 | 14.17 | 12.73 | 13.51 | +4.89% | 3.95 | 10.20% |
| 2025-06-26 | 12.47 | 12.99 | 12.47 | 12.88 | +2.63% | 1.19 | 3.28% |