光明肉业(600073)股票行情
光明肉业(600073)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 |
|---|
| 2025-08-01 | 7.61 | 7.53 | -0.08 | -1.05% | 7.51 | 7.69 | 183768 | 13930.58 | 1.96% |
| 2025-07-31 | 7.79 | 7.61 | -0.25 | -3.18% | 7.59 | 7.82 | 305951 | 23406.95 | 3.26% |
| 2025-07-30 | 7.43 | 7.86 | 0.41 | 5.50% | 7.43 | 7.98 | 550430 | 42828.30 | 5.87% |
| 2025-07-29 | 7.59 | 7.45 | -0.13 | -1.72% | 7.41 | 7.61 | 192977 | 14421.93 | 2.06% |
| 2025-07-28 | 7.50 | 7.58 | 0.09 | 1.20% | 7.47 | 7.64 | 233319 | 17657.96 | 2.49% |
| 2025-07-25 | 7.56 | 7.49 | -0.10 | -1.32% | 7.48 | 7.60 | 152625 | 11504.51 | 1.63% |
| 2025-07-24 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.59 | 182103 | 13733.09 | 1.94% |
| 2025-07-23 | 7.65 | 7.54 | -0.08 | -1.05% | 7.54 | 7.72 | 169764 | 12920.22 | 1.81% |
| 2025-07-22 | 7.56 | 7.62 | 0.04 | 0.53% | 7.47 | 7.64 | 174335 | 13161.92 | 1.86% |
| 2025-07-21 | 7.43 | 7.58 | 0.15 | 2.02% | 7.41 | 7.64 | 212531 | 15988.90 | 2.27% |
| 2025-07-18 | 7.48 | 7.43 | 0.00 | 0.00% | 7.37 | 7.52 | 212989 | 15782.82 | 2.27% |
| 2025-07-17 | 7.31 | 7.43 | 0.14 | 1.92% | 7.31 | 7.65 | 363133 | 27220.84 | 3.87% |
| 2025-07-16 | 7.30 | 7.29 | 0.00 | 0.00% | 7.27 | 7.33 | 112336 | 8202.74 | 1.20% |
| 2025-07-15 | 7.44 | 7.29 | -0.15 | -2.02% | 7.27 | 7.46 | 211895 | 15544.90 | 2.26% |
| 2025-07-14 | 7.46 | 7.44 | -0.02 | -0.27% | 7.42 | 7.52 | 142979 | 10657.87 | 1.52% |
| 2025-07-11 | 7.35 | 7.46 | 0.09 | 1.22% | 7.34 | 7.48 | 240389 | 17878.69 | 2.56% |
| 2025-07-10 | 7.42 | 7.37 | 0.05 | 0.68% | 7.29 | 7.44 | 194844 | 14337.64 | 2.08% |
| 2025-07-09 | 7.21 | 7.32 | 0.10 | 1.39% | 7.20 | 7.42 | 251098 | 18354.82 | 2.68% |
| 2025-07-08 | 7.20 | 7.22 | -0.01 | -0.14% | 7.17 | 7.24 | 216845 | 15602.29 | 2.31% |
| 2025-07-07 | 7.38 | 7.30 | -0.07 | -0.95% | 7.28 | 7.40 | 212132 | 15515.76 | 2.26% |
| 2025-07-04 | 7.43 | 7.37 | -0.05 | -0.67% | 7.35 | 7.50 | 219637 | 16293.94 | 2.34% |
| 2025-07-03 | 7.55 | 7.42 | -0.14 | -1.85% | 7.41 | 7.58 | 209294 | 15606.83 | 2.23% |
| 2025-07-02 | 7.45 | 7.56 | 0.11 | 1.48% | 7.44 | 7.56 | 194051 | 14548.46 | 2.07% |
| 2025-07-01 | 7.40 | 7.45 | 0.07 | 0.95% | 7.37 | 7.49 | 207667 | 15428.57 | 2.21% |
| 2025-06-30 | 7.43 | 7.38 | -0.09 | -1.20% | 7.34 | 7.49 | 205249 | 15186.07 | 2.19% |
| 2025-06-27 | 7.49 | 7.47 | 0.00 | 0.00% | 7.38 | 7.52 | 201165 | 14983.04 | 2.15% |
| 2025-06-26 | 7.62 | 7.47 | -0.15 | -1.97% | 7.44 | 7.63 | 172847 | 12971.96 | 1.84% |
| 2025-06-25 | 7.59 | 7.62 | 0.05 | 0.66% | 7.52 | 7.67 | 129190 | 9815.74 | 1.38% |
| 2025-06-24 | 7.49 | 7.57 | 0.09 | 1.20% | 7.49 | 7.59 | 86577 | 6541.81 | 0.92% |
| 2025-06-23 | 7.52 | 7.48 | -0.04 | -0.53% | 7.43 | 7.52 | 92424 | 6908.92 | 0.99% |
| 2025-06-20 | 7.59 | 7.52 | -0.04 | -0.53% | 7.50 | 7.67 | 89986 | 6824.38 | 0.96% |
| 2025-06-19 | 7.85 | 7.56 | -0.31 | -3.94% | 7.52 | 7.89 | 152764 | 11705.22 | 1.63% |
| 2025-06-18 | 8.05 | 7.87 | -0.17 | -2.11% | 7.84 | 8.10 | 82606 | 6540.07 | 0.88% |
| 2025-06-17 | 8.05 | 8.04 | 0.02 | 0.25% | 7.94 | 8.11 | 83562 | 6701.89 | 0.89% |
| 2025-06-16 | 8.13 | 8.02 | -0.10 | -1.23% | 7.98 | 8.15 | 122380 | 9867.35 | 1.31% |
| 2025-06-13 | 8.35 | 8.12 | -0.25 | -2.99% | 8.03 | 8.39 | 179267 | 14549.91 | 1.91% |
| 2025-06-12 | 8.25 | 8.37 | 0.14 | 1.70% | 8.17 | 8.42 | 130701 | 10861.58 | 1.39% |
| 2025-06-11 | 8.38 | 8.23 | -0.16 | -1.91% | 8.22 | 8.40 | 129650 | 10744.55 | 1.38% |
| 2025-06-10 | 8.35 | 8.39 | -0.07 | -0.83% | 8.27 | 8.49 | 115375 | 9644.42 | 1.23% |
| 2025-06-09 | 8.29 | 8.46 | 0.17 | 2.05% | 8.20 | 8.56 | 160731 | 13548.42 | 1.71% |
| 2025-06-06 | 8.07 | 8.29 | 0.23 | 2.85% | 8.05 | 8.33 | 186822 | 15395.11 | 1.99% |
| 2025-06-05 | 8.50 | 8.06 | -0.46 | -5.40% | 8.00 | 8.54 | 242472 | 19892.08 | 2.59% |
| 2025-06-04 | 8.48 | 8.52 | 0.00 | 0.00% | 8.35 | 8.55 | 187503 | 15866.62 | 2.00% |
| 2025-06-03 | 8.26 | 8.52 | 0.32 | 3.90% | 8.20 | 8.58 | 263358 | 22175.93 | 2.81% |
| 2025-05-30 | 7.96 | 8.20 | 0.26 | 3.27% | 7.95 | 8.37 | 260002 | 21447.38 | 2.77% |
| 2025-05-29 | 8.00 | 7.94 | -0.09 | -1.12% | 7.92 | 8.08 | 134518 | 10745.12 | 1.43% |
| 2025-05-28 | 7.98 | 8.03 | 0.05 | 0.63% | 7.84 | 8.07 | 107460 | 8546.75 | 1.15% |
| 2025-05-27 | 7.95 | 7.98 | 0.04 | 0.50% | 7.93 | 8.09 | 80971 | 6482.77 | 0.86% |
| 2025-05-26 | 7.93 | 7.94 | 0.07 | 0.89% | 7.79 | 7.99 | 87183 | 6900.31 | 0.93% |
| 2025-05-23 | 8.07 | 7.87 | -0.20 | -2.48% | 7.85 | 8.08 | 112124 | 8926.05 | 1.20% |
| 2025-05-22 | 8.10 | 8.07 | -0.06 | -0.74% | 8.03 | 8.17 | 82418 | 6671.96 | 0.88% |
| 2025-05-21 | 8.15 | 8.13 | -0.05 | -0.61% | 8.04 | 8.29 | 169612 | 13842.28 | 1.81% |
| 2025-05-20 | 7.92 | 8.18 | 0.26 | 3.28% | 7.88 | 8.21 | 192116 | 15493.75 | 2.05% |
| 2025-05-19 | 7.76 | 7.92 | 0.19 | 2.46% | 7.74 | 7.94 | 111654 | 8767.01 | 1.19% |
| 2025-05-16 | 7.80 | 7.73 | -0.03 | -0.39% | 7.69 | 7.80 | 81635 | 6318.79 | 0.87% |
| 2025-05-15 | 7.67 | 7.76 | 0.03 | 0.39% | 7.67 | 7.77 | 66230 | 5124.20 | 0.71% |
| 2025-05-14 | 7.75 | 7.73 | -0.02 | -0.26% | 7.65 | 7.76 | 101916 | 7846.27 | 1.09% |
| 2025-05-13 | 7.89 | 7.75 | -0.08 | -1.02% | 7.70 | 7.89 | 128207 | 9949.75 | 1.37% |
| 2025-05-12 | 7.91 | 7.83 | -0.02 | -0.25% | 7.60 | 7.91 | 224890 | 17357.89 | 2.40% |
| 2025-05-09 | 7.84 | 7.85 | 0.02 | 0.26% | 7.80 | 7.94 | 182653 | 14351.65 | 1.95% |
| 2025-05-08 | 8.28 | 7.83 | -0.49 | -5.89% | 7.80 | 8.28 | 322421 | 25548.92 | 3.44% |
| 2025-05-07 | 8.16 | 8.32 | 0.21 | 2.59% | 8.14 | 8.39 | 167494 | 13845.91 | 1.79% |
| 2025-05-06 | 8.19 | 8.11 | 0.00 | 0.00% | 8.01 | 8.24 | 167958 | 13621.48 | 1.79% |
| 2025-04-30 | 8.15 | 8.11 | 0.01 | 0.12% | 8.10 | 8.34 | 155815 | 12781.01 | 1.66% |
| 2025-04-29 | 8.30 | 8.10 | -0.29 | -3.46% | 7.85 | 8.30 | 310651 | 25131.33 | 3.31% |
| 2025-04-28 | 8.11 | 8.39 | 0.29 | 3.58% | 8.11 | 8.54 | 296766 | 24715.46 | 3.16% |
| 2025-04-25 | 8.15 | 8.10 | -0.09 | -1.10% | 8.10 | 8.29 | 144323 | 11800.12 | 1.54% |
| 2025-04-24 | 8.32 | 8.19 | -0.13 | -1.56% | 8.02 | 8.37 | 172288 | 14146.52 | 1.84% |
| 2025-04-23 | 8.66 | 8.32 | -0.17 | -2.00% | 8.29 | 8.66 | 291749 | 24631.62 | 3.11% |
| 2025-04-22 | 7.96 | 8.49 | 0.51 | 6.39% | 7.93 | 8.67 | 507285 | 42851.08 | 5.41% |
| 2025-04-21 | 7.65 | 7.98 | 0.33 | 4.31% | 7.56 | 8.04 | 256511 | 20059.87 | 2.74% |
| 2025-04-18 | 7.71 | 7.65 | -0.13 | -1.67% | 7.60 | 7.86 | 141382 | 10844.34 | 1.51% |
| 2025-04-17 | 7.73 | 7.78 | 0.04 | 0.52% | 7.67 | 7.87 | 188413 | 14693.92 | 2.01% |
| 2025-04-16 | 7.86 | 7.74 | -0.14 | -1.78% | 7.61 | 7.93 | 233678 | 18081.78 | 2.49% |
| 2025-04-15 | 7.96 | 7.88 | -0.11 | -1.38% | 7.72 | 8.02 | 248381 | 19551.93 | 2.65% |
| 2025-04-14 | 7.85 | 7.99 | -0.01 | -0.13% | 7.85 | 8.12 | 275449 | 22068.02 | 2.94% |
| 2025-04-11 | 8.01 | 8.00 | -0.06 | -0.74% | 7.77 | 8.15 | 386541 | 30760.59 | 4.12% |
| 2025-04-10 | 7.79 | 8.06 | 0.11 | 1.38% | 7.70 | 8.23 | 525613 | 42326.89 | 5.61% |
| 2025-04-09 | 7.88 | 7.95 | 0.08 | 1.02% | 7.50 | 8.18 | 713758 | 55813.21 | 7.61% |
| 2025-04-08 | 7.50 | 7.87 | 0.38 | 5.07% | 7.50 | 7.95 | 737653 | 57325.54 | 7.87% |
上证大盘股票行情在线 K线走势图
