当前位置: 爱股网 > 股票行情 > 阳光乳业(001318)股票行情

阳光乳业(001318)股票行情

阳光乳业(001318)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

阳光乳业(001318)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.40	13.61	0.16	1.19%	13.30	13.67	20983	2847.87	0.74%
2026-03-26	13.59	13.45	-0.08	-0.59%	13.36	13.71	18038	2436.45	0.64%
2026-03-25	13.45	13.53	0.21	1.58%	13.34	13.55	18183	2449.79	0.64%
2026-03-24	13.18	13.32	0.51	3.98%	12.86	13.33	31507	4130.07	1.11%
2026-03-23	13.42	12.81	-0.79	-5.81%	12.72	13.49	37900	4955.12	1.34%
2026-03-20	14.03	13.60	-0.34	-2.44%	13.57	14.07	24505	3373.54	0.87%
2026-03-19	14.20	13.94	-0.26	-1.83%	13.90	14.24	22221	3116.16	0.79%
2026-03-18	14.06	14.20	0.08	0.57%	13.98	14.22	17205	2426.27	0.61%
2026-03-17	14.41	14.12	-0.29	-2.01%	14.10	14.49	21575	3082.92	0.76%
2026-03-16	14.25	14.41	0.09	0.63%	14.25	14.52	17807	2565.60	0.63%
2026-03-13	14.49	14.32	-0.17	-1.17%	14.30	14.57	22100	3189.81	0.78%
2026-03-12	14.60	14.49	-0.07	-0.48%	14.36	14.60	24955	3607.78	0.88%
2026-03-11	14.73	14.56	-0.13	-0.88%	14.53	14.73	20776	3035.28	0.74%
2026-03-10	14.55	14.69	0.22	1.52%	14.49	14.70	22251	3255.69	0.79%
2026-03-09	14.45	14.47	-0.23	-1.56%	14.31	14.68	26907	3898.63	0.95%
2026-03-06	14.33	14.70	0.35	2.44%	14.27	14.74	32668	4768.87	1.16%
2026-03-05	14.37	14.35	0.10	0.70%	14.29	14.52	28166	4062.41	1.00%
2026-03-04	14.28	14.25	-0.13	-0.90%	14.06	14.38	26689	3796.24	0.94%
2026-03-03	14.54	14.38	-0.19	-1.30%	14.33	14.65	43404	6289.66	1.54%
2026-03-02	14.88	14.57	-0.46	-3.06%	14.52	15.09	38966	5730.66	1.38%
2026-02-27	14.73	15.03	0.29	1.97%	14.69	15.03	33726	5011.68	1.19%
2026-02-26	14.96	14.74	-0.21	-1.40%	14.68	14.98	31666	4681.43	1.12%
2026-02-25	14.87	14.95	0.09	0.61%	14.87	15.02	25047	3748.65	0.89%
2026-02-24	14.71	14.86	0.08	0.54%	14.71	14.91	21782	3234.08	0.77%
2026-02-13	14.95	14.78	-0.01	-0.07%	14.78	15.05	28886	4309.00	1.02%
2026-02-12	15.07	14.79	-0.27	-1.79%	14.77	15.12	38923	5793.83	1.38%
2026-02-11	15.15	15.06	-0.08	-0.53%	15.02	15.18	23736	3583.72	0.84%
2026-02-10	15.28	15.14	-0.14	-0.92%	14.96	15.28	41402	6247.70	1.46%
2026-02-09	15.25	15.28	0.03	0.20%	15.14	15.31	39663	6048.82	1.40%
2026-02-06	15.38	15.25	-0.18	-1.17%	15.15	15.70	59685	9142.37	2.11%
2026-02-05	15.14	15.43	0.20	1.31%	15.09	15.78	91125	14182.18	3.22%
2026-02-04	15.47	15.23	0.02	0.13%	15.08	15.65	59600	9134.23	2.11%
2026-02-03	15.06	15.21	0.15	1.00%	14.96	15.22	42439	6418.03	1.50%
2026-02-02	15.03	15.06	0.02	0.13%	14.94	15.44	53617	8164.85	1.90%
2026-01-30	15.21	15.04	-0.34	-2.21%	14.89	15.30	48975	7382.49	1.73%
2026-01-29	15.00	15.38	0.36	2.40%	14.77	15.38	69300	10453.07	2.45%
2026-01-28	15.16	15.02	-0.14	-0.92%	14.90	15.20	44239	6648.58	1.57%
2026-01-27	15.50	15.16	-0.49	-3.13%	14.80	15.59	72612	10963.49	2.57%
2026-01-26	15.92	15.65	-0.37	-2.31%	15.46	15.92	69388	10866.52	2.45%
2026-01-23	16.22	16.02	-0.18	-1.11%	15.95	16.23	93203	14960.82	3.30%
2026-01-22	16.08	16.20	0.06	0.37%	15.97	16.23	93549	15075.66	3.31%
2026-01-21	15.80	16.14	0.32	2.02%	15.62	16.14	134048	21400.17	4.74%
2026-01-20	15.92	15.82	-0.10	-0.63%	15.64	16.14	91511	14556.83	3.24%
2026-01-19	15.74	15.92	0.18	1.14%	15.64	15.99	105652	16743.42	3.74%
2026-01-16	15.45	15.74	0.29	1.88%	15.37	15.83	95324	14925.06	3.37%
2026-01-15	15.39	15.45	-0.05	-0.32%	15.34	15.92	72373	11250.35	2.56%
2026-01-14	15.41	15.50	0.05	0.32%	15.28	15.75	87226	13538.89	3.09%
2026-01-13	15.90	15.45	-0.54	-3.38%	15.41	15.98	98575	15481.88	3.49%
2026-01-12	15.66	15.99	0.26	1.65%	15.66	16.04	109536	17374.15	3.88%
2026-01-09	15.50	15.73	0.18	1.16%	15.46	15.75	81742	12757.35	2.89%
2026-01-08	15.59	15.55	0.00	0.00%	15.31	15.66	73992	11439.18	2.62%
2026-01-07	15.66	15.55	-0.21	-1.33%	15.48	15.81	78897	12330.47	2.79%
2026-01-06	15.60	15.76	0.21	1.35%	15.45	15.76	92610	14442.04	3.28%
2026-01-05	15.44	15.55	-0.03	-0.19%	15.33	15.62	61554	9547.45	2.18%
2025-12-31	15.84	15.58	-0.26	-1.64%	15.51	15.85	79246	12388.98	2.80%
2025-12-30	15.60	15.84	0.40	2.59%	15.19	15.85	143637	22314.61	5.08%
2025-12-29	15.71	15.44	-0.44	-2.77%	15.28	15.83	129809	20057.63	4.59%
2025-12-26	15.83	15.88	0.01	0.06%	15.68	16.73	156788	25099.45	5.55%
2025-12-25	16.05	15.87	-0.34	-2.10%	15.61	16.21	125310	19890.04	4.43%
2025-12-24	15.86	16.21	-0.24	-1.46%	15.55	16.40	183993	29456.62	6.51%
2025-12-23	17.28	16.45	-0.28	-1.67%	16.11	17.41	257634	42785.36	9.11%
2025-12-22	16.71	16.73	-0.18	-1.06%	16.53	16.87	195428	32633.93	6.91%
2025-12-19	16.41	16.91	0.34	2.05%	16.17	17.26	316849	53166.08	11.21%
2025-12-18	16.56	16.57	-0.24	-1.43%	16.40	16.97	248735	41487.52	8.80%
2025-12-17	16.72	16.81	0.14	0.84%	16.25	17.41	369470	61934.56	13.07%
2025-12-16	16.98	16.67	0.46	2.84%	16.56	17.83	469204	80337.86	16.60%
2025-12-15	15.05	16.21	1.47	9.97%	15.05	16.21	75408	11983.83	2.67%
2025-12-12	15.20	14.74	-0.82	-5.27%	14.72	15.39	119354	17927.30	4.22%
2025-12-11	15.96	15.56	-0.51	-3.17%	15.52	16.00	115964	18203.53	4.10%
2025-12-10	16.03	16.07	0.13	0.82%	15.89	16.29	151999	24417.33	5.38%
2025-12-09	15.59	15.94	0.32	2.05%	15.49	16.25	218541	34950.38	7.73%
2025-12-08	15.54	15.62	0.16	1.03%	15.38	15.75	141423	22003.01	5.00%
2025-12-05	15.01	15.46	0.36	2.38%	14.77	15.70	187264	28713.40	6.63%
2025-12-04	15.84	15.10	-0.82	-5.15%	15.10	16.11	235644	36374.89	8.34%
2025-12-03	16.69	15.92	-0.85	-5.07%	15.76	17.32	337812	54906.95	11.95%
2025-12-02	16.17	16.77	-0.80	-4.55%	16.07	16.94	426520	70508.02	15.09%
2025-12-01	16.74	17.57	1.60	10.02%	16.68	17.57	257000	44698.73	9.09%
2025-11-28	14.59	15.97	1.45	9.99%	14.46	15.97	125988	19775.51	4.46%
2025-11-27	14.36	14.52	0.20	1.40%	14.27	14.60	42386	6134.14	1.50%
2025-11-26	14.17	14.32	0.08	0.56%	14.17	14.49	34620	4972.98	1.22%

深证大盘股票行情在线 K线走势图

阳光乳业(001318)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09