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
2026-08-20	11.40	11.25	-0.03	-0.27%	11.13	11.43	52315	5888	1.85%
2026-08-19	11.80	11.28	-0.58	-4.89%	11.24	11.91	80646	9277	2.85%
2026-08-18	12.48	11.86	-0.49	-3.97%	11.78	12.69	158385	19067	5.60%
2026-08-17	11.25	12.35	1.12	9.97%	11.25	12.35	70916	8549	2.51%
2026-08-14	11.56	11.23	-0.31	-2.69%	11.08	11.56	56234	6314	1.99%
2026-08-13	11.59	11.54	-0.02	-0.17%	11.36	11.81	66389	7711	2.35%
2026-08-12	11.33	11.56	0.21	1.85%	11.22	11.64	76862	8841	2.72%
2026-08-11	11.35	11.35	0.11	0.98%	11.20	11.69	90350	10292	3.20%
2026-08-10	10.86	11.24	0.35	3.21%	10.85	11.30	64740	7237	2.29%
2026-08-07	10.97	10.89	-0.04	-0.37%	10.68	10.97	33514	3629	1.19%
2026-08-06	10.95	10.93	-0.09	-0.82%	10.80	11.07	32918	3582	1.16%
2026-08-05	10.94	11.02	0.11	1.01%	10.83	11.15	56512	6205	2.00%
2026-08-04	10.95	10.91	-0.04	-0.37%	10.87	11.16	51140	5606	1.81%
2026-08-03	10.82	10.95	0.08	0.74%	10.73	10.98	60226	6550	2.13%
2026-07-31	10.45	10.87	0.22	2.07%	10.45	10.89	83355	8969	2.95%
2026-07-30	11.22	10.65	-0.45	-4.05%	10.60	11.45	163331	17910	5.78%
2026-07-29	10.12	11.10	1.01	10.01%	10.11	11.10	116226	12566	4.11%
2026-07-28	9.65	10.09	0.34	3.49%	9.65	10.10	42649	4264	1.51%
2026-07-27	9.56	9.75	0.19	1.99%	9.50	9.83	27194	2649	0.96%
2026-07-24	9.78	9.56	-0.25	-2.55%	9.55	9.80	36536	3524	1.29%
2026-07-23	9.60	9.81	0.09	0.93%	9.58	9.82	31035	3007	1.10%
2026-07-22	9.85	9.72	-0.12	-1.22%	9.63	9.94	29951	2916	1.06%
2026-07-21	10.11	9.84	-0.33	-3.24%	9.75	10.14	54634	5400	1.93%
2026-07-20	10.48	10.17	-0.33	-3.14%	10.04	10.62	62253	6437	2.20%
2026-07-17	10.46	10.50	0.02	0.19%	10.38	11.08	68780	7322	2.43%
2026-07-16	10.31	10.48	0.14	1.35%	10.22	10.57	48504	5073	1.72%
2026-07-15	10.23	10.34	0.11	1.08%	10.15	10.41	40510	4171	1.43%
2026-07-14	10.07	10.23	0.18	1.79%	9.97	10.31	32138	3283	1.14%
2026-07-13	10.28	10.05	-0.13	-1.28%	9.96	10.28	29505	2963	1.04%
2026-07-10	10.00	10.18	0.19	1.90%	9.87	10.34	23397	2379	0.83%
2026-07-09	10.30	9.99	-0.31	-3.01%	9.91	10.30	26067	2615	0.92%
2026-07-08	10.10	10.30	0.11	1.08%	10.04	10.35	17713	1811	0.63%
2026-07-07	10.52	10.19	-0.33	-3.14%	10.17	10.52	13500	1387	0.48%
2026-07-06	10.48	10.52	0.07	0.67%	10.40	10.63	23107	2434	0.82%
2026-07-03	10.30	10.45	0.15	1.46%	10.30	10.53	23304	2437	0.82%
2026-07-02	10.21	10.30	0.06	0.59%	10.20	10.51	22352	2313	0.79%
2026-07-01	9.88	10.24	0.33	3.33%	9.87	10.37	25014	2544	0.88%
2026-06-30	9.99	9.91	-0.17	-1.69%	9.79	10.11	18355	1817	0.65%
2026-06-29	9.96	10.08	0.09	0.90%	9.65	10.16	25398	2527	0.90%
2026-06-26	10.10	9.99	-0.22	-2.15%	9.88	10.18	20451	2049	0.72%
2026-06-25	10.46	10.21	-0.15	-1.45%	10.10	10.46	16857	1722	0.60%
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%