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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.19 | 13.47 | 13.11 | 13.23 | +2.05% | 2.05 | 19.67% |
| 2025-05-26 | 12.71 | 13.04 | 12.63 | 12.97 | +2.10% | 0.74 | 7.37% |
| 2025-05-23 | 12.95 | 13.12 | 12.68 | 12.70 | -2.20% | 0.77 | 7.65% |
| 2025-05-22 | 13.34 | 13.51 | 12.99 | 12.99 | -2.73% | 1.08 | 10.54% |
| 2025-05-21 | 13.50 | 13.73 | 13.27 | 13.35 | -1.31% | 1.69 | 16.12% |
| 2025-05-20 | 12.96 | 13.65 | 12.96 | 13.53 | +3.94% | 2.83 | 26.94% |
| 2025-05-19 | 12.75 | 13.07 | 12.66 | 13.01 | +2.01% | 1.18 | 11.67% |
| 2025-05-16 | 12.71 | 12.82 | 12.62 | 12.76 | -0.77% | 0.80 | 8.04% |
| 2025-05-15 | 12.69 | 12.97 | 12.55 | 12.86 | +0.85% | 1.23 | 12.24% |
| 2025-05-14 | 12.83 | 12.83 | 12.58 | 12.75 | -0.61% | 0.91 | 9.17% |
| 2025-05-13 | 12.99 | 13.02 | 12.82 | 12.83 | -0.84% | 0.81 | 8.02% |
| 2025-05-12 | 13.04 | 13.13 | 12.87 | 12.94 | -0.83% | 0.87 | 8.64% |
| 2025-05-09 | 13.17 | 13.21 | 12.93 | 13.04 | -1.12% | 0.95 | 9.30% |
| 2025-05-08 | 13.10 | 13.21 | 12.92 | 13.19 | +0.68% | 1.08 | 10.55% |
| 2025-05-07 | 13.27 | 13.34 | 12.97 | 13.10 | -0.37% | 1.21 | 11.80% |
| 2025-05-06 | 12.73 | 13.18 | 12.72 | 13.15 | +3.41% | 1.59 | 15.66% |