光明乳业(600597)股票行情
光明乳业(600597)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 | 8.50 | 8.54 | 0.00 | 0.00% | 8.48 | 8.58 | 137119 | 11708.91 | 0.99% |
| 2025-07-31 | 8.71 | 8.54 | -0.17 | -1.95% | 8.51 | 8.71 | 264877 | 22746.87 | 1.92% |
| 2025-07-30 | 8.68 | 8.87 | 0.10 | 1.14% | 8.65 | 8.95 | 424553 | 37311.72 | 3.08% |
| 2025-07-29 | 9.16 | 8.77 | 0.09 | 1.04% | 8.74 | 9.25 | 594407 | 53145.48 | 4.31% |
| 2025-07-28 | 8.72 | 8.68 | -0.04 | -0.46% | 8.66 | 8.74 | 95717 | 8322.90 | 0.69% |
| 2025-07-25 | 8.75 | 8.72 | -0.03 | -0.34% | 8.70 | 8.79 | 124415 | 10889.76 | 0.90% |
| 2025-07-24 | 8.66 | 8.75 | 0.10 | 1.16% | 8.61 | 8.78 | 165340 | 14428.38 | 1.20% |
| 2025-07-23 | 8.72 | 8.65 | -0.05 | -0.57% | 8.63 | 8.77 | 152992 | 13316.32 | 1.11% |
| 2025-07-22 | 8.67 | 8.70 | 0.03 | 0.35% | 8.61 | 8.70 | 120919 | 10473.06 | 0.88% |
| 2025-07-21 | 8.60 | 8.67 | 0.09 | 1.05% | 8.57 | 8.69 | 159448 | 13761.19 | 1.16% |
| 2025-07-18 | 8.58 | 8.58 | 0.00 | 0.00% | 8.53 | 8.60 | 73244 | 6268.79 | 0.53% |
| 2025-07-17 | 8.54 | 8.58 | 0.05 | 0.59% | 8.53 | 8.67 | 145942 | 12549.26 | 1.06% |
| 2025-07-16 | 8.48 | 8.53 | 0.07 | 0.83% | 8.46 | 8.54 | 72880 | 6188.01 | 0.53% |
| 2025-07-15 | 8.53 | 8.46 | -0.09 | -1.05% | 8.44 | 8.56 | 104594 | 8863.39 | 0.76% |
| 2025-07-14 | 8.57 | 8.55 | -0.02 | -0.23% | 8.53 | 8.59 | 104769 | 8965.38 | 0.76% |
| 2025-07-11 | 8.52 | 8.57 | 0.06 | 0.71% | 8.50 | 8.59 | 136920 | 11708.92 | 0.99% |
| 2025-07-10 | 8.46 | 8.51 | 0.05 | 0.59% | 8.46 | 8.52 | 81139 | 6890.52 | 0.59% |
| 2025-07-09 | 8.45 | 8.46 | -0.01 | -0.12% | 8.45 | 8.50 | 87569 | 7424.72 | 0.64% |
| 2025-07-08 | 8.44 | 8.47 | 0.02 | 0.24% | 8.42 | 8.47 | 80890 | 6837.87 | 0.59% |
| 2025-07-07 | 8.42 | 8.45 | 0.03 | 0.36% | 8.41 | 8.46 | 61131 | 5160.37 | 0.44% |
| 2025-07-04 | 8.43 | 8.42 | -0.01 | -0.12% | 8.39 | 8.46 | 71594 | 6030.06 | 0.52% |
| 2025-07-03 | 8.46 | 8.43 | -0.03 | -0.35% | 8.40 | 8.47 | 81744 | 6892.74 | 0.59% |
| 2025-07-02 | 8.42 | 8.46 | 0.03 | 0.36% | 8.40 | 8.47 | 82776 | 6985.25 | 0.60% |
| 2025-07-01 | 8.41 | 8.43 | 0.02 | 0.24% | 8.36 | 8.44 | 74636 | 6270.01 | 0.54% |
| 2025-06-30 | 8.38 | 8.41 | -0.02 | -0.24% | 8.33 | 8.47 | 97199 | 8164.34 | 0.71% |
| 2025-06-27 | 8.43 | 8.43 | 0.02 | 0.24% | 8.39 | 8.55 | 113946 | 9653.99 | 0.83% |
| 2025-06-26 | 8.40 | 8.41 | 0.00 | 0.00% | 8.36 | 8.44 | 71246 | 5991.53 | 0.52% |
| 2025-06-25 | 8.39 | 8.41 | 0.05 | 0.60% | 8.34 | 8.42 | 79301 | 6647.70 | 0.58% |
| 2025-06-24 | 8.30 | 8.36 | 0.09 | 1.09% | 8.29 | 8.36 | 70538 | 5884.13 | 0.51% |
| 2025-06-23 | 8.22 | 8.27 | 0.02 | 0.24% | 8.21 | 8.30 | 52849 | 4366.81 | 0.38% |
| 2025-06-20 | 8.29 | 8.25 | -0.05 | -0.60% | 8.25 | 8.32 | 55459 | 4594.00 | 0.40% |
| 2025-06-19 | 8.35 | 8.30 | -0.05 | -0.60% | 8.24 | 8.36 | 99674 | 8259.34 | 0.72% |
| 2025-06-18 | 8.40 | 8.35 | -0.08 | -0.95% | 8.34 | 8.42 | 75701 | 6330.37 | 0.55% |
| 2025-06-17 | 8.41 | 8.43 | 0.03 | 0.36% | 8.38 | 8.49 | 87358 | 7362.04 | 0.63% |
| 2025-06-16 | 8.39 | 8.40 | 0.01 | 0.12% | 8.35 | 8.41 | 70632 | 5920.68 | 0.51% |
| 2025-06-13 | 8.52 | 8.39 | -0.12 | -1.41% | 8.37 | 8.53 | 119639 | 10069.07 | 0.87% |
| 2025-06-12 | 8.54 | 8.51 | -0.05 | -0.58% | 8.47 | 8.57 | 105115 | 8934.52 | 0.76% |
| 2025-06-11 | 8.55 | 8.56 | 0.00 | 0.00% | 8.54 | 8.61 | 98821 | 8472.10 | 0.72% |
| 2025-06-10 | 8.63 | 8.56 | -0.06 | -0.70% | 8.50 | 8.64 | 127315 | 10911.72 | 0.92% |
| 2025-06-09 | 8.59 | 8.62 | 0.03 | 0.35% | 8.55 | 8.63 | 106017 | 9111.46 | 0.77% |
| 2025-06-06 | 8.62 | 8.59 | -0.04 | -0.46% | 8.56 | 8.64 | 118794 | 10202.46 | 0.86% |
| 2025-06-05 | 8.76 | 8.63 | -0.17 | -1.93% | 8.61 | 8.79 | 136983 | 11888.81 | 0.99% |
| 2025-06-04 | 8.73 | 8.80 | 0.05 | 0.57% | 8.66 | 8.80 | 152688 | 13341.14 | 1.11% |
| 2025-06-03 | 8.67 | 8.75 | 0.07 | 0.81% | 8.63 | 8.78 | 167277 | 14595.77 | 1.21% |
| 2025-05-30 | 8.65 | 8.68 | 0.02 | 0.23% | 8.65 | 8.82 | 168183 | 14674.76 | 1.22% |
| 2025-05-29 | 8.65 | 8.66 | -0.06 | -0.69% | 8.62 | 8.72 | 155241 | 13446.38 | 1.13% |
| 2025-05-28 | 8.54 | 8.72 | 0.16 | 1.87% | 8.51 | 8.77 | 288044 | 25023.92 | 2.09% |
| 2025-05-27 | 8.42 | 8.56 | 0.15 | 1.78% | 8.42 | 8.60 | 173631 | 14847.99 | 1.26% |
| 2025-05-26 | 8.37 | 8.41 | 0.08 | 0.96% | 8.30 | 8.44 | 72904 | 6112.68 | 0.53% |
| 2025-05-23 | 8.47 | 8.33 | -0.12 | -1.42% | 8.33 | 8.47 | 99221 | 8334.84 | 0.72% |
| 2025-05-22 | 8.59 | 8.45 | -0.12 | -1.40% | 8.43 | 8.61 | 97829 | 8307.10 | 0.71% |
| 2025-05-21 | 8.56 | 8.57 | -0.02 | -0.23% | 8.54 | 8.64 | 101991 | 8750.17 | 0.74% |
| 2025-05-20 | 8.49 | 8.59 | 0.09 | 1.06% | 8.48 | 8.65 | 161668 | 13880.27 | 1.17% |
| 2025-05-19 | 8.38 | 8.50 | 0.11 | 1.31% | 8.37 | 8.50 | 92040 | 7779.94 | 0.67% |
| 2025-05-16 | 8.48 | 8.39 | -0.10 | -1.18% | 8.38 | 8.49 | 100810 | 8481.09 | 0.73% |
| 2025-05-15 | 8.44 | 8.49 | 0.03 | 0.35% | 8.41 | 8.50 | 95204 | 8067.11 | 0.69% |
| 2025-05-14 | 8.40 | 8.46 | 0.03 | 0.36% | 8.37 | 8.47 | 74253 | 6250.06 | 0.54% |
| 2025-05-13 | 8.54 | 8.43 | -0.08 | -0.94% | 8.39 | 8.54 | 121699 | 10270.24 | 0.88% |
| 2025-05-12 | 8.44 | 8.51 | 0.09 | 1.07% | 8.39 | 8.51 | 117433 | 9932.67 | 0.85% |
| 2025-05-09 | 8.42 | 8.42 | 0.00 | 0.00% | 8.38 | 8.47 | 93504 | 7885.13 | 0.68% |
| 2025-05-08 | 8.40 | 8.42 | 0.01 | 0.12% | 8.33 | 8.43 | 73050 | 6138.92 | 0.53% |
| 2025-05-07 | 8.40 | 8.41 | 0.05 | 0.60% | 8.38 | 8.48 | 95182 | 8003.79 | 0.69% |
| 2025-05-06 | 8.30 | 8.36 | 0.10 | 1.21% | 8.29 | 8.38 | 86349 | 7208.37 | 0.63% |
| 2025-04-30 | 8.44 | 8.26 | -0.06 | -0.72% | 8.26 | 8.46 | 92297 | 7685.26 | 0.67% |
| 2025-04-29 | 8.19 | 8.32 | 0.11 | 1.34% | 8.18 | 8.32 | 90262 | 7475.21 | 0.65% |
| 2025-04-28 | 8.36 | 8.21 | -0.19 | -2.26% | 8.20 | 8.38 | 110802 | 9144.85 | 0.80% |
| 2025-04-25 | 8.40 | 8.40 | -0.04 | -0.47% | 8.39 | 8.50 | 96117 | 8122.36 | 0.70% |
| 2025-04-24 | 8.44 | 8.44 | -0.01 | -0.12% | 8.37 | 8.48 | 112452 | 9468.27 | 0.82% |
| 2025-04-23 | 8.60 | 8.45 | -0.15 | -1.74% | 8.44 | 8.66 | 172703 | 14711.83 | 1.25% |
| 2025-04-22 | 8.51 | 8.60 | 0.07 | 0.82% | 8.49 | 8.68 | 161774 | 13902.79 | 1.17% |
| 2025-04-21 | 8.49 | 8.53 | -0.01 | -0.12% | 8.48 | 8.63 | 135174 | 11553.80 | 0.98% |
| 2025-04-18 | 8.66 | 8.54 | -0.15 | -1.73% | 8.51 | 8.67 | 162036 | 13876.51 | 1.18% |
| 2025-04-17 | 8.55 | 8.69 | 0.06 | 0.70% | 8.51 | 8.72 | 233527 | 20178.28 | 1.69% |
| 2025-04-16 | 8.55 | 8.63 | 0.05 | 0.58% | 8.43 | 8.68 | 227666 | 19510.06 | 1.65% |
| 2025-04-15 | 8.56 | 8.58 | -0.05 | -0.58% | 8.53 | 8.77 | 226380 | 19548.04 | 1.64% |
| 2025-04-14 | 8.49 | 8.63 | 0.09 | 1.05% | 8.46 | 8.74 | 223713 | 19210.39 | 1.62% |
| 2025-04-11 | 8.61 | 8.54 | -0.17 | -1.95% | 8.48 | 8.68 | 259128 | 22182.61 | 1.88% |
| 2025-04-10 | 8.41 | 8.71 | 0.24 | 2.83% | 8.31 | 8.85 | 439953 | 38029.92 | 3.19% |
| 2025-04-09 | 8.29 | 8.47 | 0.10 | 1.19% | 8.09 | 8.51 | 274528 | 22835.16 | 1.99% |
| 2025-04-08 | 7.86 | 8.37 | 0.51 | 6.49% | 7.86 | 8.38 | 356047 | 29180.10 | 2.58% |
上证大盘股票行情在线 K线走势图
