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 | | | | | | | | | | |  | | | | | | | | | |  |
2023-01-11 | 10.53 | 10.55 | 10.40 | 10.41 | -1.14% | -0.26% | -2.18% | 8,563,000 | 89,370,000 | 68% | 10.44 | -0.96% | 10.49 | -0.39% | 10.57 | -0.32% | 10.64 | -0.32% | -0.17% |  |
2023-01-10 | 10.52 | 10.61 | 10.50 | 10.53 | 0.10% | -0.08% | -1.37% | 8,583,800 | 90,454,000 | 66% | 10.54 | 0.31% | 10.54 | -0.61% | 10.60 | -0.25% | 10.68 | -0.19% | -0.14% |  |
2023-01-09 | 10.52 | 10.58 | 10.44 | 10.52 | 0.10% | 0.13% | -1.65% | 9,695,500 | 101,859,000 | 70% | 10.51 | -0.43% | 10.60 | -0.36% | 10.63 | -0.24% | 10.70 | -0.32% | -0.12% |  |
2023-01-06 | 10.68 | 10.69 | 10.50 | 10.51 | -1.96% | -0.39% | -2.05% | 15,419,600 | 162,697,000 | 107% | 10.55 | -1.60% | 10.64 | -0.50% | 10.65 | -0.19% | 10.73 | -0.30% | -0.07% |  |
2023-01-05 | 10.66 | 10.83 | 10.59 | 10.72 | 0.75% | -0.03% | -0.39% | 13,496,600 | 144,723,000 | 93% | 10.72 | 0.62% | 10.69 | 0.22% | 10.67 | -0.32% | 10.76 | 0.04% | -0.03% |  |
2023-01-04 | 10.66 | 10.72 | 10.60 | 10.64 | -0.19% | -0.16% | -1.10% | 8,816,800 | 93,965,000 | 62% | 10.66 | -0.23% | 10.67 | 0.08% | 10.71 | -0.28% | 10.76 | 0.10% | -0.04% |  |
2023-01-03 | 10.84 | 10.89 | 10.60 | 10.66 | -0.93% | -0.20% | -0.81% | 13,585,800 | 145,107,000 | 95% | 10.68 | 0.17% | 10.66 | -0.60% | 10.74 | -0.17% | 10.75 | -0.09% | -0.07% |  |
2022-12-30 | 10.67 | 10.82 | 10.48 | 10.76 | 1.32% | 0.91% | 0.03% | 15,006,900 | 160,016,000 | 106% | 10.66 | 0.28% | 10.72 | -0.52% | 10.75 | -0.41% | 10.76 | -0.12% | -0.06% |  |
2022-12-29 | 10.65 | 10.76 | 10.53 | 10.62 | -1.48% | -0.12% | -1.39% | 13,608,600 | 144,697,000 | 98% | 10.63 | -2.05% | 10.78 | -0.39% | 10.80 | -0.34% | 10.77 | -0.25% | -0.03% |  |
2022-12-28 | 10.80 | 10.99 | 10.73 | 10.78 | -0.83% | -0.69% | -0.16% | 15,955,900 | 173,209,000 | 113% | 10.86 | 0.19% | 10.82 | -0.07% | 10.84 | 0.27% | 10.80 | -0.20% | 0.03% |  |
2022-12-27 | 10.75 | 10.95 | 10.65 | 10.87 | 1.49% | 0.32% | 0.47% | 13,781,300 | 149,318,000 | 93% | 10.84 | 0.59% | 10.83 | 0.00% | 10.81 | 0.44% | 10.82 | -0.07% | 0.10% |  |
2022-12-26 | 11.00 | 11.00 | 10.66 | 10.71 | -1.83% | -0.58% | -1.08% | 15,545,700 | 167,466,000 | 102% | 10.77 | -0.96% | 10.83 | 0.18% | 10.76 | -0.01% | 10.83 | -0.02% | 0.15% |  |
2022-12-23 | 10.67 | 10.95 | 10.66 | 10.91 | 1.39% | 0.31% | 0.75% | 15,981,300 | 173,814,000 | 109% | 10.88 | 0.40% | 10.81 | 0.98% | 10.76 | 0.23% | 10.83 | 0.18% | 0.19% |  |
2022-12-22 | 10.66 | 10.94 | 10.63 | 10.76 | 1.22% | -0.67% | -0.46% | 18,380,300 | 199,112,000 | 127% | 10.83 | 1.72% | 10.70 | 0.43% | 10.74 | -0.13% | 10.81 | 0.10% | 0.20% |  |
2022-12-21 | 10.46 | 10.74 | 10.46 | 10.63 | 1.63% | -0.19% | -1.56% | 9,649,900 | 102,773,000 | 70% | 10.65 | 1.26% | 10.66 | -0.46% | 10.75 | -0.78% | 10.80 | -0.07% | 0.22% |  |
2022-12-20 | 10.66 | 10.72 | 10.42 | 10.46 | -2.52% | -0.55% | -3.20% | 10,032,600 | 105,522,000 | 69% | 10.52 | -2.47% | 10.71 | -1.11% | 10.83 | -0.48% | 10.81 | -0.19% | 0.27% |  |
2022-12-19 | 10.83 | 10.95 | 10.67 | 10.73 | -1.20% | -0.50% | -0.90% | 11,806,000 | 127,316,000 | 77% | 10.78 | -0.07% | 10.83 | -0.72% | 10.89 | -0.01% | 10.83 | 0.02% | 0.36% |  |
2022-12-16 | 10.75 | 10.87 | 10.69 | 10.86 | 0.74% | 0.64% | 0.32% | 11,626,100 | 125,452,000 | 72% | 10.79 | -0.81% | 10.91 | -0.18% | 10.89 | 0.19% | 10.83 | 0.18% | 0.45% |  |
2022-12-15 | 11.12 | 11.16 | 10.77 | 10.78 | -2.53% | -0.91% | -0.24% | 18,073,500 | 196,620,000 | 105% | 10.88 | -0.97% | 10.93 | 0.14% | 10.87 | 0.22% | 10.81 | 0.39% | 0.53% |  |
2022-12-14 | 10.85 | 11.11 | 10.78 | 11.06 | 1.28% | 0.67% | 2.75% | 22,077,100 | 242,541,000 | 124% | 10.99 | 0.82% | 10.91 | 1.05% | 10.84 | 0.59% | 10.76 | 0.46% | 0.62% |  |
2022-12-13 | 10.75 | 11.03 | 10.70 | 10.92 | 1.20% | 0.21% | 1.91% | 17,574,300 | 191,500,000 | 108% | 10.90 | 1.10% | 10.80 | 0.72% | 10.78 | 0.16% | 10.72 | 0.49% | 0.56% |  |
2022-12-12 | 10.76 | 10.88 | 10.67 | 10.79 | 0.28% | 0.10% | 1.19% | 11,189,100 | 120,608,000 | 72% | 10.78 | 0.83% | 10.72 | -0.04% | 10.76 | -0.02% | 10.66 | 0.38% | 0.51% |  |
2022-12-09 | 10.73 | 10.80 | 10.57 | 10.76 | 0.56% | 0.65% | 1.29% | 14,312,900 | 153,002,000 | 94% | 10.69 | -0.06% | 10.72 | -0.51% | 10.76 | 0.11% | 10.62 | 0.27% | 0.45% |  |
2022-12-08 | 10.77 | 10.78 | 10.62 | 10.70 | -1.02% | 0.04% | 1.00% | 9,217,000 | 98,589,000 | 64% | 10.70 | -0.72% | 10.78 | -0.13% | 10.75 | 0.38% | 10.59 | 0.24% | 0.44% |  |
2022-12-07 | 10.71 | 10.90 | 10.66 | 10.81 | 0.37% | 0.34% | 2.28% | 15,422,800 | 166,146,000 | 113% | 10.77 | -0.43% | 10.79 | 0.36% | 10.71 | 0.37% | 10.57 | 0.45% | 0.42% |  |
2022-12-06 | 10.74 | 10.95 | 10.67 | 10.77 | 0.09% | -0.45% | 2.36% | 21,123,600 | 228,535,000 | 168% | 10.82 | 0.36% | 10.75 | 0.85% | 10.67 | 0.85% | 10.52 | 0.71% | 0.39% |  |
2022-12-05 | 10.86 | 10.91 | 10.71 | 10.76 | 0.56% | -0.19% | 2.99% | 19,623,600 | 211,547,000 | 179% | 10.78 | 0.97% | 10.66 | 0.80% | 10.58 | 1.07% | 10.45 | 0.90% | 0.34% |  |
2022-12-02 | 10.58 | 10.80 | 10.52 | 10.70 | 0.85% | 0.22% | 3.33% | 24,478,900 | 261,350,000 | 251% | 10.68 | 1.10% | 10.58 | 1.42% | 10.47 | 1.34% | 10.36 | 1.02% | 0.26% |  |
2022-12-01 | 10.43 | 10.67 | 10.34 | 10.61 | 4.02% | 0.46% | 3.50% | 25,600,800 | 270,361,000 | 322% | 10.56 | 3.01% | 10.43 | 2.86% | 10.33 | 2.19% | 10.25 | 1.25% | 0.20% |  |
2022-11-30 | 10.24 | 10.34 | 10.19 | 10.20 | 0.00% | -0.51% | 0.75% | 6,041,200 | 61,933,000 | 98% | 10.25 | 0.52% | 10.14 | 0.55% | 10.11 | 0.40% | 10.12 | -0.14% | 0.12% |  | |
|