阳光乳业 (001318) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	10.65	10.36	-0.35	-3.27%	10.33	10.75	17180	1793	0.61%
2026-06-23	10.59	10.71	0.07	0.66%	10.55	10.93	22684	2446	0.80%
2026-06-22	10.50	10.64	0.09	0.85%	10.20	10.69	23301	2428	0.82%
2026-06-18	10.60	10.55	-0.05	-0.47%	10.41	10.66	20306	2141	0.72%
2026-06-17	10.86	10.60	-0.29	-2.66%	10.53	10.88	17471	1858	0.62%
2026-06-16	10.98	10.89	-0.03	-0.27%	10.75	11.00	16276	1768	0.58%
2026-06-15	11.10	11.15	-0.02	-0.18%	11.09	11.36	18373	2055	0.65%
2026-06-12	10.99	11.17	0.22	2.01%	10.88	11.24	22859	2538	0.81%
2026-06-11	11.10	10.95	-0.14	-1.26%	10.82	11.15	17989	1970	0.64%
2026-06-10	11.23	11.09	-0.12	-1.07%	10.89	11.26	28513	3140	1.01%
2026-06-09	11.28	11.21	-0.04	-0.36%	11.11	11.40	16025	1801	0.57%
2026-06-08	11.29	11.25	-0.26	-2.26%	11.09	11.62	22921	2600	0.81%
2026-06-05	11.46	11.51	0.06	0.52%	11.26	11.64	27377	3136	0.97%
2026-06-04	11.64	11.45	-0.29	-2.47%	11.30	11.79	31162	3571	1.10%
2026-06-03	11.97	11.74	-0.24	-2.00%	11.61	11.97	20759	2433	0.73%
2026-06-02	12.25	11.98	-0.32	-2.60%	11.90	12.28	35277	4235	1.25%
2026-06-01	12.05	12.30	0.27	2.24%	11.80	12.30	33846	4121	1.20%
2026-05-29	11.94	12.03	0.07	0.59%	11.86	12.38	32654	3948	1.16%
2026-05-28	12.04	11.96	-0.22	-1.81%	11.73	12.10	33192	3959	1.17%
2026-05-27	12.07	12.18	0.24	2.01%	11.59	12.61	63842	7732	2.26%
2026-05-26	12.21	11.94	-0.21	-1.73%	11.80	12.22	19710	2359	0.70%
2026-05-25	12.31	12.15	-0.15	-1.22%	12.10	12.39	16775	2049	0.59%
2026-05-22	12.25	12.30	0.09	0.74%	12.10	12.38	17999	2201	0.64%
2026-05-21	12.58	12.21	-0.36	-2.86%	12.15	12.67	28285	3518	1.00%
2026-05-20	12.66	12.57	-0.11	-0.87%	12.42	13.00	31752	4013	1.12%
2026-05-19	12.77	12.68	-0.11	-0.86%	12.60	12.90	17056	2172	0.60%
2026-05-18	12.85	12.79	-0.06	-0.47%	12.59	12.85	21690	2750	0.77%
2026-05-15	13.00	12.85	-0.15	-1.15%	12.79	13.03	33388	4299	1.18%
2026-05-14	13.12	13.00	-0.12	-0.91%	12.90	13.18	25539	3330	0.90%
2026-05-13	13.16	13.12	-0.04	-0.30%	13.04	13.23	23791	3119	0.84%
2026-05-12	13.45	13.16	-0.30	-2.23%	13.13	13.55	27289	3628	0.97%
2026-05-11	13.50	13.46	-0.04	-0.30%	13.37	13.57	18094	2428	0.64%
2026-05-08	13.33	13.50	0.18	1.35%	13.28	13.53	24871	3339	0.88%
2026-05-07	13.45	13.32	-0.07	-0.52%	13.31	13.48	19622	2619	0.69%
2026-05-06	13.37	13.39	0.04	0.30%	13.25	13.48	24226	3240	0.86%
2026-04-30	13.32	13.35	0.06	0.45%	13.29	13.48	20943	2799	0.74%
2026-04-29	13.08	13.29	0.17	1.30%	13.08	13.33	23668	3141	0.84%
2026-04-28	13.23	13.12	-0.10	-0.76%	13.01	13.32	22319	2931	0.79%
2026-04-27	13.31	13.22	-0.39	-2.87%	12.78	13.62	65535	8527	2.32%
2026-04-24	13.44	13.61	0.10	0.74%	13.42	13.63	24868	3369	0.88%
2026-04-23	13.47	13.51	0.00	0.00%	13.30	13.75	34230	4634	1.21%
2026-04-22	13.60	13.51	-0.11	-0.81%	13.43	13.68	23274	3142	0.82%
2026-04-21	13.70	13.62	-0.08	-0.58%	13.56	13.82	25254	3446	0.89%
2026-04-20	13.58	13.70	0.11	0.81%	13.51	13.70	19582	2664	0.69%
2026-04-17	13.64	13.59	-0.09	-0.66%	13.52	13.69	20499	2783	0.73%
2026-04-16	13.65	13.68	0.10	0.74%	13.43	13.70	23925	3254	0.85%
2026-04-15	13.60	13.58	-0.02	-0.15%	13.50	13.65	12930	1753	0.46%
2026-04-14	13.65	13.60	0.01	0.07%	13.43	13.68	16421	2221	0.58%
2026-04-13	13.60	13.59	0.00	0.00%	13.50	13.63	11454	1554	0.41%
2026-04-10	13.51	13.59	0.16	1.19%	13.48	13.68	15405	2093	0.55%
2026-04-09	13.68	13.43	-0.24	-1.76%	13.43	13.73	15533	2102	0.55%
2026-04-08	13.66	13.67	0.21	1.56%	13.52	13.73	20141	2747	0.71%
2026-04-07	13.23	13.46	0.29	2.20%	13.21	13.48	18668	2497	0.66%
2026-04-03	13.56	13.17	-0.38	-2.80%	13.16	13.62	16650	2211	0.59%
2026-04-02	13.72	13.55	-0.16	-1.17%	13.47	13.78	17047	2320	0.60%
2026-04-01	13.75	13.71	0.10	0.73%	13.57	13.84	16768	2291	0.59%
2026-03-31	13.71	13.61	-0.09	-0.66%	13.60	13.88	17416	2395	0.62%
2026-03-30	13.57	13.70	0.09	0.66%	13.49	13.70	17476	2381	0.62%
2026-03-27	13.40	13.61	0.16	1.19%	13.30	13.67	20983	2847	0.74%
2026-03-26	13.59	13.45	-0.08	-0.59%	13.36	13.71	18038	2436	0.64%
2026-03-25	13.45	13.53	0.21	1.58%	13.34	13.55	18183	2449	0.64%
2026-03-24	13.18	13.32	0.51	3.98%	12.86	13.33	31507	4130	1.11%
2026-03-23	13.42	12.81	-0.79	-5.81%	12.72	13.49	37900	4955	1.34%
2026-03-20	14.03	13.60	-0.34	-2.44%	13.57	14.07	24505	3373	0.87%
2026-03-19	14.20	13.94	-0.26	-1.83%	13.90	14.24	22221	3116	0.79%
2026-03-18	14.06	14.20	0.08	0.57%	13.98	14.22	17205	2426	0.61%
2026-03-17	14.41	14.12	-0.29	-2.01%	14.10	14.49	21575	3082	0.76%