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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.71 | 14.78 | 14.36 | 14.51 | -1.36% | 0.61 | 1.50% |
| 2025-11-19 | 14.75 | 14.90 | 14.58 | 14.71 | +0.14% | 0.52 | 1.24% |
| 2025-11-18 | 14.79 | 14.83 | 14.59 | 14.69 | -0.61% | 0.54 | 1.30% |
| 2025-11-17 | 14.71 | 14.89 | 14.69 | 14.78 | -0.07% | 0.62 | 1.49% |
| 2025-11-14 | 15.03 | 15.21 | 14.78 | 14.79 | -1.79% | 0.91 | 2.16% |
| 2025-11-13 | 14.91 | 15.15 | 14.69 | 15.06 | +0.87% | 1.50 | 3.56% |
| 2025-11-12 | 15.17 | 15.53 | 14.92 | 14.93 | -1.13% | 1.67 | 3.92% |
| 2025-11-11 | 15.00 | 15.19 | 14.85 | 15.10 | +0.67% | 1.98 | 4.67% |
| 2025-11-10 | 14.67 | 15.08 | 14.58 | 15.00 | +2.39% | 2.16 | 5.12% |
| 2025-11-07 | 14.62 | 14.69 | 14.52 | 14.65 | +0.21% | 0.76 | 1.85% |
| 2025-11-06 | 14.40 | 14.66 | 14.29 | 14.62 | +1.18% | 1.04 | 2.51% |
| 2025-11-05 | 14.18 | 14.48 | 14.16 | 14.45 | +1.26% | 0.81 | 1.99% |
| 2025-11-04 | 14.33 | 14.35 | 14.15 | 14.27 | -0.07% | 0.44 | 1.10% |
| 2025-11-03 | 14.19 | 14.30 | 14.15 | 14.28 | +1.06% | 0.55 | 1.37% |
| 2025-10-31 | 14.04 | 14.17 | 14.00 | 14.13 | +0.57% | 0.42 | 1.04% |
| 2025-10-30 | 14.26 | 14.26 | 14.05 | 14.05 | -1.26% | 0.45 | 1.12% |
| 2025-10-29 | 14.32 | 14.34 | 14.09 | 14.23 | -0.63% | 0.49 | 1.22% |
| 2025-10-28 | 14.25 | 14.40 | 14.24 | 14.32 | -0.28% | 0.47 | 1.17% |
| 2025-10-27 | 14.32 | 14.40 | 14.20 | 14.36 | +0.56% | 0.52 | 1.30% |
| 2025-10-24 | 14.43 | 14.54 | 14.26 | 14.28 | -1.04% | 0.75 | 1.86% |