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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.72 | 14.86 | 14.44 | 14.46 | -2.10% | 1.10 | 2.68% |
| 2025-09-16 | 14.62 | 14.78 | 14.52 | 14.77 | +1.10% | 0.81 | 1.95% |
| 2025-09-15 | 14.82 | 14.90 | 14.59 | 14.61 | -1.88% | 1.27 | 3.06% |
| 2025-09-12 | 15.15 | 15.30 | 14.88 | 14.89 | -1.85% | 1.69 | 3.98% |
| 2025-09-11 | 15.17 | 15.17 | 14.82 | 15.17 | -0.26% | 1.52 | 3.60% |
| 2025-09-10 | 14.98 | 15.26 | 14.97 | 15.21 | +0.80% | 1.72 | 4.02% |
| 2025-09-09 | 15.15 | 15.50 | 15.02 | 15.09 | +0.27% | 1.82 | 4.24% |
| 2025-09-08 | 14.85 | 15.22 | 14.83 | 15.05 | +0.60% | 1.41 | 3.31% |
| 2025-09-05 | 15.08 | 15.09 | 14.46 | 14.96 | -0.80% | 1.84 | 4.40% |
| 2025-09-04 | 14.58 | 15.20 | 14.58 | 15.08 | +3.43% | 2.27 | 5.37% |
| 2025-09-03 | 15.34 | 15.44 | 14.54 | 14.58 | -5.02% | 2.13 | 5.04% |
| 2025-09-02 | 15.00 | 15.75 | 14.83 | 15.35 | +2.06% | 3.08 | 7.11% |
| 2025-09-01 | 14.90 | 15.11 | 14.72 | 15.04 | -0.40% | 1.49 | 3.52% |
| 2025-08-29 | 15.05 | 15.49 | 14.96 | 15.10 | +0.53% | 2.63 | 6.10% |
| 2025-08-28 | 14.80 | 15.27 | 14.68 | 15.02 | +0.40% | 1.69 | 3.99% |
| 2025-08-27 | 15.34 | 15.34 | 14.91 | 14.96 | -2.92% | 2.29 | 5.35% |
| 2025-08-26 | 15.01 | 15.42 | 14.87 | 15.41 | +1.99% | 2.79 | 6.50% |
| 2025-08-25 | 14.79 | 15.26 | 14.62 | 15.11 | +2.23% | 2.90 | 6.84% |
| 2025-08-22 | 14.81 | 14.83 | 14.58 | 14.78 | -0.47% | 1.78 | 4.28% |
| 2025-08-21 | 15.10 | 15.20 | 14.77 | 14.85 | -3.07% | 3.32 | 7.87% |