光明乳业( 600597.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2022-07-01 | 12.70 | 12.70 | 12.52 | 12.60 | -0.24% | 0.02% | 2.13% | 14,585,800 | 183,731,000 | 87% | 12.60 | -0.46% | 12.60 | 0.34% | 12.55 | 0.70% | 12.34 | 0.49% | 0.49% |  |
2022-06-30 | 12.46 | 12.81 | 12.45 | 12.63 | 1.94% | -0.20% | 2.88% | 24,858,800 | 314,583,000 | 151% | 12.66 | 0.95% | 12.56 | 0.61% | 12.46 | 0.96% | 12.28 | 0.72% | 0.45% |  |
2022-06-29 | 12.38 | 12.73 | 12.37 | 12.39 | -0.72% | -1.16% | 1.65% | 17,595,300 | 220,570,000 | 113% | 12.54 | 0.91% | 12.48 | 1.05% | 12.34 | 0.78% | 12.19 | 0.69% | 0.38% |  |
2022-06-28 | 12.54 | 12.54 | 12.30 | 12.48 | 0.56% | 0.46% | 3.10% | 14,031,400 | 174,319,000 | 84% | 12.42 | -0.47% | 12.35 | 0.81% | 12.24 | 0.47% | 12.11 | 0.67% | 0.30% |  |
2022-06-27 | 12.49 | 12.63 | 12.35 | 12.41 | 0.57% | -0.58% | 3.20% | 25,375,200 | 316,728,000 | 156% | 12.48 | 2.71% | 12.26 | 1.83% | 12.19 | 1.01% | 12.03 | 0.92% | 0.21% |  |
2022-06-24 | 11.98 | 12.36 | 11.95 | 12.34 | 3.35% | 1.54% | 3.57% | 20,979,300 | 254,971,000 | 138% | 12.15 | 2.44% | 12.04 | 0.45% | 12.06 | 0.55% | 11.92 | 0.53% | 0.10% |  |
2022-06-23 | 11.94 | 11.97 | 11.75 | 11.94 | 0.59% | 0.64% | 0.74% | 9,279,600 | 110,091,000 | 63% | 11.86 | -0.74% | 11.98 | -0.69% | 12.00 | -0.08% | 11.85 | 0.08% | 0.04% |  |
2022-06-22 | 12.10 | 12.15 | 11.87 | 11.87 | -2.14% | -0.69% | 0.23% | 10,873,900 | 129,970,000 | 70% | 11.95 | -1.13% | 12.06 | 0.23% | 12.01 | 0.24% | 11.84 | 0.16% | 0.04% |  |
2022-06-21 | 12.15 | 12.18 | 12.00 | 12.13 | -0.25% | 0.35% | 2.59% | 13,068,700 | 157,979,000 | 81% | 12.09 | -0.18% | 12.04 | 0.32% | 11.98 | 0.83% | 11.82 | 0.27% | 0.03% |  |
2022-06-20 | 11.93 | 12.23 | 11.93 | 12.16 | 2.01% | 0.41% | 3.12% | 19,426,000 | 235,248,000 | 121% | 12.11 | 1.90% | 12.00 | 0.76% | 11.88 | 0.87% | 11.79 | 0.38% | -0.01% |  |
2022-06-17 | 11.95 | 11.98 | 11.73 | 11.92 | -0.08% | 0.30% | 1.46% | 13,858,000 | 164,686,000 | 88% | 11.88 | -0.61% | 11.91 | 0.92% | 11.78 | 0.42% | 11.75 | 0.11% | -0.04% |  |
2022-06-16 | 11.95 | 12.05 | 11.86 | 11.93 | 0.59% | -0.23% | 1.66% | 14,421,800 | 172,439,000 | 93% | 11.96 | 0.51% | 11.80 | 0.84% | 11.73 | 0.25% | 11.74 | -0.06% | -0.03% |  |
2022-06-15 | 11.58 | 12.09 | 11.53 | 11.86 | 2.33% | -0.30% | 1.00% | 28,242,100 | 335,960,000 | 180% | 11.90 | 4.10% | 11.70 | 1.62% | 11.70 | 0.52% | 11.74 | -0.07% | 0.00% |  |
2022-06-14 | 11.46 | 11.60 | 11.28 | 11.59 | 0.26% | 1.43% | -1.36% | 13,244,300 | 151,341,000 | 84% | 11.43 | -0.91% | 11.52 | -1.22% | 11.64 | -0.41% | 11.75 | -0.26% | 0.06% |  |
2022-06-13 | 11.55 | 11.68 | 11.43 | 11.56 | -0.77% | 0.24% | -1.87% | 10,877,000 | 125,432,000 | 69% | 11.53 | -0.52% | 11.66 | -0.53% | 11.69 | -0.23% | 11.78 | -0.13% | 0.09% |  |
2022-06-10 | 11.51 | 11.69 | 11.46 | 11.65 | 0.09% | 0.50% | -1.23% | 12,913,900 | 149,693,000 | 83% | 11.59 | -1.60% | 11.72 | -0.21% | 11.72 | -0.20% | 11.80 | -0.11% | 0.10% |  |
2022-06-09 | 11.77 | 11.97 | 11.58 | 11.64 | -1.10% | -1.20% | -1.42% | 17,828,200 | 210,032,000 | 117% | 11.78 | 0.30% | 11.74 | 0.16% | 11.74 | -0.40% | 11.81 | 0.05% | 0.11% |  |
2022-06-08 | 11.73 | 11.88 | 11.59 | 11.77 | 1.03% | 0.20% | -0.27% | 19,870,800 | 233,398,000 | 136% | 11.75 | 0.43% | 11.73 | 0.07% | 11.79 | -0.58% | 11.80 | 0.06% | 0.08% |  |
2022-06-07 | 11.78 | 11.86 | 11.58 | 11.65 | -1.10% | -0.39% | -1.23% | 14,046,000 | 164,289,000 | 100% | 11.70 | -0.23% | 11.72 | -1.00% | 11.86 | -0.13% | 11.80 | -0.06% | 0.09% |  |
2022-06-06 | 11.70 | 11.82 | 11.62 | 11.78 | 0.17% | 0.49% | -0.19% | 12,315,100 | 144,368,000 | 85% | 11.72 | -0.09% | 11.84 | -0.80% | 11.87 | -0.05% | 11.80 | 0.09% | 0.14% |  |
2022-06-02 | 11.90 | 11.92 | 11.67 | 11.76 | -1.67% | 0.22% | -0.26% | 13,600,100 | 159,586,000 | 95% | 11.73 | -2.28% | 11.93 | -0.10% | 11.88 | -0.03% | 11.79 | 0.16% | 0.17% |  |
2022-06-01 | 12.12 | 12.21 | 11.86 | 11.96 | -0.66% | -0.40% | 1.60% | 15,965,700 | 191,713,000 | 118% | 12.01 | 0.12% | 11.94 | 0.59% | 11.88 | 0.52% | 11.77 | 0.29% | 0.13% |  |
2022-05-31 | 11.85 | 12.11 | 11.75 | 12.04 | 2.12% | 0.38% | 2.57% | 21,911,900 | 262,822,000 | 170% | 11.99 | 1.86% | 11.87 | 1.01% | 11.82 | 0.86% | 11.74 | 0.48% | 0.16% |  |
2022-05-30 | 11.78 | 11.85 | 11.70 | 11.79 | 0.94% | 0.13% | 0.92% | 13,191,100 | 155,328,000 | 111% | 11.78 | 0.26% | 11.75 | 0.26% | 11.72 | -0.03% | 11.68 | 0.05% | 0.22% |  |
2022-05-27 | 11.80 | 11.88 | 11.64 | 11.68 | -1.35% | -0.54% | 0.03% | 11,026,700 | 129,494,000 | 96% | 11.74 | 0.06% | 11.72 | 0.27% | 11.72 | 0.23% | 11.68 | 0.00% | 0.29% |  |
2022-05-26 | 11.78 | 11.85 | 11.55 | 11.84 | 0.85% | 0.88% | 1.40% | 11,635,200 | 136,559,000 | 103% | 11.74 | 0.45% | 11.69 | -0.18% | 11.69 | 0.40% | 11.68 | -0.02% | 0.36% |  |
2022-05-25 | 11.46 | 11.77 | 11.45 | 11.74 | 1.91% | 0.48% | 0.53% | 10,965,500 | 128,122,000 | 98% | 11.68 | 0.24% | 11.71 | 0.23% | 11.65 | -0.01% | 11.68 | -0.28% | 0.41% |  |
2022-05-24 | 11.76 | 11.85 | 11.50 | 11.52 | -2.37% | -1.17% | -1.63% | 14,145,800 | 164,889,000 | 115% | 11.66 | -0.99% | 11.68 | 0.42% | 11.65 | 0.05% | 11.71 | 0.18% | 0.51% |  |
2022-05-23 | 11.63 | 11.98 | 11.57 | 11.80 | 1.64% | 0.24% | 0.94% | 17,678,900 | 208,115,000 | 148% | 11.77 | 1.61% | 11.64 | 0.53% | 11.64 | 0.22% | 11.69 | 0.46% | 0.48% |  |
2022-05-20 | 11.51 | 11.71 | 11.48 | 11.61 | 0.00% | 0.22% | -0.23% | 11,609,700 | 134,501,000 | 101% | 11.59 | 1.26% | 11.57 | -0.12% | 11.62 | -0.28% | 11.64 | 0.41% | 0.38% |  | |
|