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 |
|---|
| 2026-03-25 | 7.47 | 7.52 | 0.06 | 0.80% | 7.46 | 7.53 | 53386 | 4006.69 | 0.39% |
| 2026-03-24 | 7.43 | 7.46 | 0.08 | 1.08% | 7.36 | 7.49 | 70497 | 5246.86 | 0.51% |
| 2026-03-23 | 7.60 | 7.38 | -0.28 | -3.66% | 7.32 | 7.60 | 124511 | 9282.30 | 0.90% |
| 2026-03-20 | 7.76 | 7.66 | -0.09 | -1.16% | 7.65 | 7.78 | 74379 | 5731.56 | 0.54% |
| 2026-03-19 | 7.81 | 7.75 | -0.08 | -1.02% | 7.73 | 7.84 | 83167 | 6475.92 | 0.60% |
| 2026-03-18 | 7.90 | 7.83 | -0.08 | -1.01% | 7.80 | 7.91 | 82374 | 6455.98 | 0.60% |
| 2026-03-17 | 7.96 | 7.91 | -0.04 | -0.50% | 7.89 | 7.99 | 79277 | 6299.23 | 0.58% |
| 2026-03-16 | 7.92 | 7.95 | 0.02 | 0.25% | 7.91 | 7.98 | 68751 | 5463.98 | 0.50% |
| 2026-03-13 | 7.91 | 7.93 | 0.00 | 0.00% | 7.91 | 7.98 | 88064 | 7004.75 | 0.64% |
| 2026-03-12 | 7.89 | 7.93 | 0.04 | 0.51% | 7.85 | 7.95 | 78629 | 6211.25 | 0.57% |
| 2026-03-11 | 7.87 | 7.89 | 0.02 | 0.25% | 7.84 | 7.89 | 55013 | 4324.90 | 0.40% |
| 2026-03-10 | 7.88 | 7.87 | 0.01 | 0.13% | 7.84 | 7.90 | 56951 | 4482.57 | 0.41% |
| 2026-03-09 | 7.84 | 7.86 | -0.02 | -0.25% | 7.80 | 7.90 | 94502 | 7417.50 | 0.69% |
| 2026-03-06 | 7.77 | 7.88 | 0.09 | 1.16% | 7.76 | 7.89 | 82501 | 6465.37 | 0.60% |
| 2026-03-05 | 7.82 | 7.79 | 0.01 | 0.13% | 7.77 | 7.83 | 66713 | 5201.24 | 0.48% |
| 2026-03-04 | 7.89 | 7.78 | -0.13 | -1.64% | 7.76 | 7.89 | 140109 | 10937.76 | 1.02% |
| 2026-03-03 | 7.91 | 7.91 | 0.00 | 0.00% | 7.88 | 7.97 | 131663 | 10435.55 | 0.96% |
| 2026-03-02 | 7.90 | 7.91 | -0.04 | -0.50% | 7.86 | 7.96 | 99440 | 7858.68 | 0.72% |
| 2026-02-27 | 7.93 | 7.95 | 0.03 | 0.38% | 7.91 | 7.95 | 48375 | 3838.22 | 0.35% |
| 2026-02-26 | 7.98 | 7.92 | -0.03 | -0.38% | 7.91 | 7.98 | 76939 | 6100.45 | 0.56% |
| 2026-02-25 | 7.92 | 7.95 | 0.07 | 0.89% | 7.91 | 7.98 | 97242 | 7738.99 | 0.71% |
| 2026-02-24 | 7.91 | 7.88 | 0.00 | 0.00% | 7.88 | 7.93 | 69499 | 5485.45 | 0.50% |
| 2026-02-13 | 7.94 | 7.88 | -0.06 | -0.76% | 7.88 | 7.99 | 72283 | 5728.04 | 0.52% |
| 2026-02-12 | 8.03 | 7.94 | -0.08 | -1.00% | 7.92 | 8.03 | 84228 | 6695.05 | 0.61% |
| 2026-02-11 | 8.00 | 8.02 | 0.01 | 0.12% | 7.99 | 8.03 | 58955 | 4723.66 | 0.43% |
| 2026-02-10 | 8.03 | 8.01 | -0.02 | -0.25% | 7.98 | 8.04 | 70916 | 5681.65 | 0.51% |
| 2026-02-09 | 8.03 | 8.03 | 0.02 | 0.25% | 8.00 | 8.04 | 78535 | 6301.18 | 0.57% |
| 2026-02-06 | 7.99 | 8.01 | -0.03 | -0.37% | 7.99 | 8.06 | 101986 | 8192.43 | 0.74% |
| 2026-02-05 | 7.98 | 8.04 | 0.03 | 0.37% | 7.98 | 8.07 | 132256 | 10628.38 | 0.96% |
| 2026-02-04 | 7.98 | 8.01 | 0.09 | 1.14% | 7.93 | 8.02 | 110670 | 8823.56 | 0.80% |
| 2026-02-03 | 7.93 | 7.92 | 0.02 | 0.25% | 7.86 | 7.97 | 81427 | 6441.99 | 0.59% |
| 2026-02-02 | 7.95 | 7.90 | -0.08 | -1.00% | 7.89 | 8.02 | 101788 | 8098.82 | 0.74% |
| 2026-01-30 | 8.01 | 7.98 | -0.05 | -0.62% | 7.94 | 8.05 | 101905 | 8140.96 | 0.74% |
| 2026-01-29 | 7.90 | 8.03 | 0.12 | 1.52% | 7.87 | 8.03 | 156999 | 12504.02 | 1.14% |
| 2026-01-28 | 7.91 | 7.91 | 0.01 | 0.13% | 7.85 | 7.94 | 111864 | 8827.88 | 0.81% |
| 2026-01-27 | 7.97 | 7.90 | -0.07 | -0.88% | 7.87 | 7.97 | 116184 | 9176.66 | 0.84% |
| 2026-01-26 | 8.03 | 7.97 | -0.07 | -0.87% | 7.93 | 8.04 | 168479 | 13423.78 | 1.22% |
| 2026-01-23 | 8.03 | 8.04 | 0.02 | 0.25% | 8.01 | 8.04 | 112431 | 9023.38 | 0.82% |
| 2026-01-22 | 8.01 | 8.02 | 0.00 | 0.00% | 8.00 | 8.04 | 115131 | 9231.19 | 0.84% |
| 2026-01-21 | 8.07 | 8.02 | -0.18 | -2.20% | 8.00 | 8.12 | 250105 | 20102.48 | 1.81% |
| 2026-01-20 | 8.15 | 8.20 | 0.04 | 0.49% | 8.14 | 8.21 | 139192 | 11395.68 | 1.01% |
| 2026-01-19 | 8.13 | 8.16 | 0.04 | 0.49% | 8.11 | 8.18 | 83105 | 6774.86 | 0.60% |
| 2026-01-16 | 8.17 | 8.12 | -0.05 | -0.61% | 8.11 | 8.18 | 89197 | 7255.32 | 0.65% |
| 2026-01-15 | 8.15 | 8.17 | 0.02 | 0.25% | 8.13 | 8.19 | 75142 | 6134.78 | 0.55% |
| 2026-01-14 | 8.18 | 8.15 | -0.03 | -0.37% | 8.13 | 8.22 | 158266 | 12944.75 | 1.15% |
| 2026-01-13 | 8.22 | 8.18 | -0.02 | -0.24% | 8.16 | 8.24 | 129618 | 10634.10 | 0.94% |
| 2026-01-12 | 8.15 | 8.20 | 0.03 | 0.37% | 8.14 | 8.21 | 134725 | 11020.89 | 0.98% |
| 2026-01-09 | 8.16 | 8.17 | 0.02 | 0.25% | 8.14 | 8.21 | 85382 | 6974.44 | 0.62% |
| 2026-01-08 | 8.14 | 8.15 | 0.00 | 0.00% | 8.12 | 8.18 | 80642 | 6576.22 | 0.59% |
| 2026-01-07 | 8.18 | 8.15 | -0.03 | -0.37% | 8.14 | 8.18 | 88667 | 7230.00 | 0.64% |
| 2026-01-06 | 8.13 | 8.18 | 0.05 | 0.62% | 8.12 | 8.18 | 109449 | 8923.19 | 0.79% |
| 2026-01-05 | 8.10 | 8.13 | 0.04 | 0.49% | 8.08 | 8.14 | 81427 | 6610.47 | 0.59% |
| 2025-12-31 | 8.10 | 8.09 | -0.02 | -0.25% | 8.08 | 8.12 | 69955 | 5662.09 | 0.51% |
| 2025-12-30 | 8.10 | 8.11 | -0.01 | -0.12% | 8.09 | 8.13 | 79238 | 6422.44 | 0.57% |
| 2025-12-29 | 8.16 | 8.12 | -0.05 | -0.61% | 8.12 | 8.17 | 76037 | 6189.06 | 0.55% |
| 2025-12-26 | 8.18 | 8.17 | -0.01 | -0.12% | 8.14 | 8.20 | 93096 | 7607.79 | 0.68% |
| 2025-12-25 | 8.21 | 8.18 | -0.03 | -0.37% | 8.15 | 8.23 | 98810 | 8086.52 | 0.72% |
| 2025-12-24 | 8.22 | 8.21 | -0.07 | -0.85% | 8.14 | 8.24 | 153454 | 12558.09 | 1.11% |
| 2025-12-23 | 8.48 | 8.28 | -0.01 | -0.12% | 8.25 | 8.51 | 227336 | 18957.90 | 1.65% |
| 2025-12-22 | 8.33 | 8.29 | -0.03 | -0.36% | 8.27 | 8.37 | 139683 | 11600.43 | 1.01% |
| 2025-12-19 | 8.19 | 8.32 | 0.11 | 1.34% | 8.16 | 8.34 | 194776 | 16121.47 | 1.41% |
| 2025-12-18 | 8.14 | 8.21 | 0.03 | 0.37% | 8.12 | 8.23 | 101912 | 8350.94 | 0.74% |
| 2025-12-17 | 8.12 | 8.18 | 0.06 | 0.74% | 8.05 | 8.24 | 132114 | 10763.65 | 0.96% |
| 2025-12-16 | 8.16 | 8.12 | -0.04 | -0.49% | 8.11 | 8.25 | 158088 | 12935.81 | 1.15% |
| 2025-12-15 | 8.07 | 8.16 | 0.12 | 1.49% | 8.04 | 8.18 | 145049 | 11820.36 | 1.05% |
| 2025-12-12 | 8.04 | 8.04 | 0.00 | 0.00% | 8.01 | 8.09 | 86227 | 6946.54 | 0.63% |
| 2025-12-11 | 8.09 | 8.04 | -0.06 | -0.74% | 8.02 | 8.10 | 97187 | 7817.02 | 0.71% |
| 2025-12-10 | 8.07 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 106097 | 8572.02 | 0.77% |
| 2025-12-09 | 8.11 | 8.10 | -0.01 | -0.12% | 8.06 | 8.15 | 140504 | 11379.76 | 1.02% |
| 2025-12-08 | 8.16 | 8.11 | -0.04 | -0.49% | 8.10 | 8.18 | 122534 | 9949.97 | 0.89% |
| 2025-12-05 | 8.17 | 8.15 | -0.02 | -0.24% | 8.08 | 8.17 | 121860 | 9893.15 | 0.88% |
| 2025-12-04 | 8.23 | 8.17 | -0.09 | -1.09% | 8.16 | 8.26 | 91944 | 7532.09 | 0.67% |
| 2025-12-03 | 8.27 | 8.26 | -0.05 | -0.60% | 8.20 | 8.31 | 100491 | 8280.67 | 0.73% |
| 2025-12-02 | 8.23 | 8.31 | 0.05 | 0.61% | 8.19 | 8.33 | 121202 | 9997.62 | 0.88% |
| 2025-12-01 | 8.30 | 8.26 | 0.03 | 0.36% | 8.24 | 8.37 | 154560 | 12814.28 | 1.12% |
| 2025-11-28 | 8.16 | 8.23 | 0.07 | 0.86% | 8.11 | 8.27 | 143164 | 11746.06 | 1.04% |
| 2025-11-27 | 8.20 | 8.16 | -0.02 | -0.24% | 8.15 | 8.21 | 101555 | 8305.84 | 0.74% |
| 2025-11-26 | 8.19 | 8.18 | -0.01 | -0.12% | 8.16 | 8.23 | 126564 | 10357.24 | 0.92% |
| 2025-11-25 | 8.23 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 150955 | 12385.28 | 1.10% |
| 2025-11-24 | 8.31 | 8.22 | -0.06 | -0.72% | 8.20 | 8.42 | 168895 | 13955.47 | 1.23% |
上证大盘股票行情在线 K线走势图
光明乳业(600597)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
