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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.99 | 14.44 | 13.96 | 14.43 | +2.56% | 1.08 | 2.69% |
| 2025-10-22 | 14.17 | 14.27 | 14.02 | 14.07 | -0.85% | 0.58 | 1.46% |
| 2025-10-21 | 14.15 | 14.21 | 14.05 | 14.19 | 0.00% | 0.62 | 1.56% |
| 2025-10-20 | 14.22 | 14.34 | 14.05 | 14.19 | -0.21% | 0.85 | 2.13% |
| 2025-10-17 | 13.86 | 14.24 | 13.84 | 14.22 | +2.60% | 1.15 | 2.89% |
| 2025-10-16 | 14.08 | 14.18 | 13.85 | 13.86 | -1.91% | 0.60 | 1.51% |
| 2025-10-15 | 13.93 | 14.30 | 13.93 | 14.13 | +0.43% | 0.92 | 2.30% |
| 2025-10-14 | 13.85 | 14.08 | 13.82 | 14.07 | +1.96% | 0.76 | 1.91% |
| 2025-10-13 | 13.71 | 13.93 | 13.66 | 13.80 | -1.08% | 0.58 | 1.49% |
| 2025-10-10 | 13.79 | 14.05 | 13.70 | 13.95 | +1.31% | 0.65 | 1.64% |
| 2025-10-09 | 13.82 | 13.82 | 13.55 | 13.77 | +0.07% | 0.43 | 1.10% |
| 2025-09-30 | 13.87 | 13.96 | 13.76 | 13.76 | -0.72% | 0.40 | 1.03% |
| 2025-09-29 | 14.08 | 14.08 | 13.73 | 13.86 | -0.93% | 0.55 | 1.39% |
| 2025-09-26 | 14.09 | 14.16 | 13.96 | 13.99 | -0.71% | 0.43 | 1.09% |
| 2025-09-25 | 14.09 | 14.20 | 14.00 | 14.09 | -0.21% | 0.54 | 1.35% |
| 2025-09-24 | 13.76 | 14.12 | 13.69 | 14.12 | +2.62% | 0.80 | 2.02% |
| 2025-09-23 | 14.00 | 14.00 | 13.51 | 13.76 | -1.43% | 0.72 | 1.86% |
| 2025-09-22 | 14.15 | 14.15 | 13.85 | 13.96 | -1.27% | 0.58 | 1.46% |
| 2025-09-19 | 14.17 | 14.23 | 13.99 | 14.14 | -0.28% | 0.68 | 1.70% |
| 2025-09-18 | 14.46 | 14.54 | 14.03 | 14.18 | -1.94% | 1.08 | 2.66% |