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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.53 | 12.75 | 12.34 | 12.55 | +0.56% | 0.56 | 1.59% |
| 2025-06-24 | 12.30 | 12.49 | 12.26 | 12.48 | +1.55% | 0.35 | 1.00% |
| 2025-06-23 | 12.06 | 12.31 | 12.05 | 12.29 | +0.41% | 0.35 | 1.02% |
| 2025-06-20 | 12.27 | 12.36 | 12.16 | 12.24 | -0.24% | 0.34 | 0.98% |
| 2025-06-19 | 12.68 | 12.68 | 12.25 | 12.27 | -2.93% | 0.61 | 1.72% |
| 2025-06-18 | 12.87 | 12.88 | 12.62 | 12.64 | -2.81% | 0.71 | 1.96% |
| 2025-06-17 | 12.93 | 13.20 | 12.84 | 13.00 | +1.15% | 0.94 | 2.53% |
| 2025-06-16 | 12.68 | 13.11 | 12.59 | 12.86 | +1.16% | 0.54 | 1.48% |
| 2025-06-13 | 13.01 | 13.02 | 12.65 | 12.71 | -2.57% | 0.79 | 2.14% |
| 2025-06-12 | 13.24 | 13.29 | 12.99 | 13.04 | -1.42% | 0.83 | 2.21% |
| 2025-06-11 | 13.20 | 13.36 | 13.13 | 13.23 | -0.67% | 0.77 | 2.04% |
| 2025-06-10 | 13.39 | 13.64 | 13.11 | 13.32 | -0.44% | 1.35 | 3.53% |
| 2025-06-09 | 13.21 | 13.40 | 12.97 | 13.38 | +0.15% | 1.24 | 11.99% |
| 2025-06-06 | 13.42 | 13.49 | 13.26 | 13.36 | -0.81% | 0.81 | 7.73% |
| 2025-06-05 | 13.71 | 13.75 | 13.42 | 13.47 | -2.29% | 1.30 | 12.35% |
| 2025-06-04 | 13.41 | 13.84 | 13.39 | 13.78 | +1.75% | 1.90 | 17.75% |
| 2025-06-03 | 13.13 | 13.64 | 12.96 | 13.55 | +3.00% | 1.50 | 14.37% |
| 2025-05-30 | 13.53 | 13.58 | 13.12 | 13.15 | -3.19% | 1.45 | 13.99% |
| 2025-05-29 | 13.69 | 13.80 | 13.37 | 13.59 | -2.13% | 2.50 | 23.59% |
| 2025-05-28 | 13.34 | 14.16 | 13.26 | 13.88 | +4.92% | 3.74 | 34.78% |