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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.18 | 13.33 | 12.86 | 13.32 | +3.98% | 0.41 | 1.11% |
| 2026-03-23 | 13.42 | 13.49 | 12.72 | 12.81 | -5.81% | 0.50 | 1.34% |
| 2026-03-20 | 14.03 | 14.07 | 13.57 | 13.60 | -2.44% | 0.34 | 0.87% |
| 2026-03-19 | 14.20 | 14.24 | 13.90 | 13.94 | -1.83% | 0.31 | 0.79% |
| 2026-03-18 | 14.06 | 14.22 | 13.98 | 14.20 | +0.57% | 0.24 | 0.61% |
| 2026-03-17 | 14.41 | 14.49 | 14.10 | 14.12 | -2.01% | 0.31 | 0.76% |
| 2026-03-16 | 14.25 | 14.52 | 14.25 | 14.41 | +0.63% | 0.26 | 0.63% |
| 2026-03-13 | 14.49 | 14.57 | 14.30 | 14.32 | -1.17% | 0.32 | 0.78% |
| 2026-03-12 | 14.60 | 14.60 | 14.36 | 14.49 | -0.48% | 0.36 | 0.88% |
| 2026-03-11 | 14.73 | 14.73 | 14.53 | 14.56 | -0.89% | 0.30 | 0.73% |
| 2026-03-10 | 14.55 | 14.70 | 14.49 | 14.69 | +1.52% | 0.33 | 0.79% |
| 2026-03-09 | 14.45 | 14.68 | 14.31 | 14.47 | -1.56% | 0.39 | 0.95% |
| 2026-03-06 | 14.33 | 14.74 | 14.27 | 14.70 | +2.44% | 0.48 | 1.16% |
| 2026-03-05 | 14.37 | 14.52 | 14.29 | 14.35 | +0.70% | 0.41 | 1.00% |
| 2026-03-04 | 14.28 | 14.38 | 14.06 | 14.25 | -0.90% | 0.38 | 0.94% |
| 2026-03-03 | 14.54 | 14.65 | 14.33 | 14.38 | -1.30% | 0.63 | 1.54% |
| 2026-03-02 | 14.88 | 15.09 | 14.52 | 14.57 | -3.06% | 0.57 | 1.38% |
| 2026-02-27 | 14.73 | 15.03 | 14.69 | 15.03 | +1.97% | 0.50 | 1.19% |
| 2026-02-26 | 14.96 | 14.98 | 14.68 | 14.74 | -1.40% | 0.47 | 1.12% |
| 2026-02-25 | 14.87 | 15.02 | 14.87 | 14.95 | +0.61% | 0.37 | 0.89% |