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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.71 | 14.91 | 14.71 | 14.86 | +0.54% | 0.32 | 0.77% |
| 2026-02-13 | 14.95 | 15.05 | 14.78 | 14.78 | -0.07% | 0.43 | 1.02% |
| 2026-02-12 | 15.07 | 15.12 | 14.77 | 14.79 | -1.79% | 0.58 | 1.38% |
| 2026-02-11 | 15.15 | 15.18 | 15.02 | 15.06 | -0.53% | 0.36 | 0.84% |
| 2026-02-10 | 15.28 | 15.28 | 14.96 | 15.14 | -0.92% | 0.62 | 1.46% |
| 2026-02-09 | 15.25 | 15.31 | 15.14 | 15.28 | +0.20% | 0.60 | 1.40% |
| 2026-02-06 | 15.38 | 15.70 | 15.15 | 15.25 | -1.17% | 0.91 | 2.11% |
| 2026-02-05 | 15.14 | 15.78 | 15.09 | 15.43 | +1.31% | 1.42 | 3.22% |
| 2026-02-04 | 15.47 | 15.65 | 15.08 | 15.23 | +0.13% | 0.91 | 2.11% |
| 2026-02-03 | 15.06 | 15.22 | 14.96 | 15.21 | +1.00% | 0.64 | 1.50% |
| 2026-02-02 | 15.03 | 15.44 | 14.94 | 15.06 | +0.13% | 0.82 | 1.90% |
| 2026-01-30 | 15.21 | 15.30 | 14.89 | 15.04 | -2.21% | 0.74 | 1.73% |
| 2026-01-29 | 15.00 | 15.38 | 14.77 | 15.38 | +2.40% | 1.05 | 2.45% |
| 2026-01-28 | 15.16 | 15.20 | 14.90 | 15.02 | -0.92% | 0.66 | 1.57% |
| 2026-01-27 | 15.50 | 15.59 | 14.80 | 15.16 | -3.13% | 1.10 | 2.57% |
| 2026-01-26 | 15.92 | 15.92 | 15.46 | 15.65 | -2.31% | 1.09 | 2.45% |
| 2026-01-23 | 16.22 | 16.23 | 15.95 | 16.02 | -1.11% | 1.50 | 3.30% |
| 2026-01-22 | 16.08 | 16.23 | 15.97 | 16.20 | +0.37% | 1.51 | 3.31% |
| 2026-01-21 | 15.80 | 16.14 | 15.62 | 16.14 | +2.02% | 2.14 | 4.74% |
| 2026-01-20 | 15.92 | 16.14 | 15.64 | 15.82 | -0.63% | 1.46 | 3.24% |