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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.74 | 15.99 | 15.64 | 15.92 | +1.14% | 1.67 | 3.74% |
| 2026-01-16 | 15.45 | 15.83 | 15.37 | 15.74 | +1.88% | 1.49 | 3.37% |
| 2026-01-15 | 15.39 | 15.92 | 15.34 | 15.45 | -0.32% | 1.13 | 2.56% |
| 2026-01-14 | 15.41 | 15.75 | 15.28 | 15.50 | +0.32% | 1.35 | 3.09% |
| 2026-01-13 | 15.90 | 15.98 | 15.41 | 15.45 | -3.38% | 1.55 | 3.49% |
| 2026-01-12 | 15.66 | 16.04 | 15.66 | 15.99 | +1.65% | 1.74 | 3.88% |
| 2026-01-09 | 15.50 | 15.75 | 15.46 | 15.73 | +1.16% | 1.28 | 2.89% |
| 2026-01-08 | 15.59 | 15.66 | 15.31 | 15.55 | 0.00% | 1.14 | 2.62% |
| 2026-01-07 | 15.66 | 15.81 | 15.48 | 15.55 | -1.33% | 1.23 | 2.79% |
| 2026-01-06 | 15.60 | 15.76 | 15.45 | 15.76 | +1.35% | 1.44 | 3.28% |
| 2026-01-05 | 15.44 | 15.62 | 15.33 | 15.55 | -0.19% | 0.95 | 2.18% |
| 2025-12-31 | 15.84 | 15.85 | 15.51 | 15.58 | -1.64% | 1.24 | 2.80% |
| 2025-12-30 | 15.60 | 15.85 | 15.19 | 15.84 | +2.59% | 2.23 | 5.08% |
| 2025-12-29 | 15.71 | 15.83 | 15.28 | 15.44 | -2.77% | 2.01 | 4.59% |
| 2025-12-26 | 15.83 | 16.73 | 15.68 | 15.88 | +0.06% | 2.51 | 5.55% |
| 2025-12-25 | 16.05 | 16.21 | 15.61 | 15.87 | -2.10% | 1.99 | 4.43% |
| 2025-12-24 | 15.86 | 16.40 | 15.55 | 16.21 | -1.46% | 2.95 | 6.51% |
| 2025-12-23 | 17.28 | 17.41 | 16.11 | 16.45 | -1.67% | 4.28 | 9.11% |
| 2025-12-22 | 16.71 | 16.87 | 16.53 | 16.73 | -1.06% | 3.26 | 6.91% |
| 2025-12-19 | 16.41 | 17.26 | 16.17 | 16.91 | +2.05% | 5.32 | 11.21% |