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
2026-05-06	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%
2026-03-16	14.25	14.41	0.09	0.63%	14.25	14.52	17807	2565	0.63%
2026-03-13	14.49	14.32	-0.17	-1.17%	14.30	14.57	22100	3189	0.78%
2026-03-12	14.60	14.49	-0.07	-0.48%	14.36	14.60	24955	3607	0.88%
2026-03-11	14.73	14.56	-0.13	-0.88%	14.53	14.73	20776	3035	0.74%
2026-03-10	14.55	14.69	0.22	1.52%	14.49	14.70	22251	3255	0.79%
2026-03-09	14.45	14.47	-0.23	-1.56%	14.31	14.68	26907	3898	0.95%
2026-03-06	14.33	14.70	0.35	2.44%	14.27	14.74	32668	4768	1.16%
2026-03-05	14.37	14.35	0.10	0.70%	14.29	14.52	28166	4062	1.00%
2026-03-04	14.28	14.25	-0.13	-0.90%	14.06	14.38	26689	3796	0.94%
2026-03-03	14.54	14.38	-0.19	-1.30%	14.33	14.65	43404	6289	1.54%
2026-03-02	14.88	14.57	-0.46	-3.06%	14.52	15.09	38966	5730	1.38%
2026-02-27	14.73	15.03	0.29	1.97%	14.69	15.03	33726	5011	1.19%
2026-02-26	14.96	14.74	-0.21	-1.40%	14.68	14.98	31666	4681	1.12%
2026-02-25	14.87	14.95	0.09	0.61%	14.87	15.02	25047	3748	0.89%
2026-02-24	14.71	14.86	0.08	0.54%	14.71	14.91	21782	3234	0.77%
2026-02-13	14.95	14.78	-0.01	-0.07%	14.78	15.05	28886	4309	1.02%
2026-02-12	15.07	14.79	-0.27	-1.79%	14.77	15.12	38923	5793	1.38%
2026-02-11	15.15	15.06	-0.08	-0.53%	15.02	15.18	23736	3583	0.84%
2026-02-10	15.28	15.14	-0.14	-0.92%	14.96	15.28	41402	6247	1.46%
2026-02-09	15.25	15.28	0.03	0.20%	15.14	15.31	39663	6048	1.40%
2026-02-06	15.38	15.25	-0.18	-1.17%	15.15	15.70	59685	9142	2.11%
2026-02-05	15.14	15.43	0.20	1.31%	15.09	15.78	91125	14182	3.22%
2026-02-04	15.47	15.23	0.02	0.13%	15.08	15.65	59600	9134	2.11%
2026-02-03	15.06	15.21	0.15	1.00%	14.96	15.22	42439	6418	1.50%
2026-02-02	15.03	15.06	0.02	0.13%	14.94	15.44	53617	8164	1.90%
2026-01-30	15.21	15.04	-0.34	-2.21%	14.89	15.30	48975	7382	1.73%
2026-01-29	15.00	15.38	0.36	2.40%	14.77	15.38	69300	10453	2.45%
2026-01-28	15.16	15.02	-0.14	-0.92%	14.90	15.20	44239	6648	1.57%
2026-01-27	15.50	15.16	-0.49	-3.13%	14.80	15.59	72612	10963	2.57%