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
2025-08-01	17.82	16.40	-1.74	-9.59%	16.33	18.14	506443	87098	17.92%
2025-07-31	17.00	18.14	1.65	10.01%	16.69	18.14	521371	92383	18.45%
2025-07-30	14.99	16.49	1.50	10.01%	14.77	16.49	311565	49155	11.02%
2025-07-29	14.99	14.99	1.36	9.98%	14.25	14.99	336601	49827	11.91%
2025-07-28	13.40	13.63	0.23	1.72%	13.40	13.65	79651	10790	2.82%
2025-07-25	13.44	13.40	-0.07	-0.52%	13.38	13.52	63658	8558	2.25%
2025-07-24	13.24	13.47	0.25	1.89%	13.20	13.50	92570	12421	3.27%
2025-07-23	13.44	13.22	-0.21	-1.56%	13.21	13.44	50196	6684	1.78%
2025-07-22	13.40	13.43	-0.02	-0.15%	13.24	13.49	59714	7981	2.11%
2025-07-21	13.21	13.45	0.13	0.98%	13.17	13.46	76485	10222	2.71%
2025-07-18	13.21	13.32	-0.10	-0.75%	13.12	13.32	73362	9694	2.60%
2025-07-17	13.36	13.42	0.23	1.74%	13.32	13.72	136770	18447	4.84%
2025-07-16	13.13	13.19	0.02	0.15%	13.06	13.20	55840	7339	1.98%
2025-07-15	13.10	13.17	0.08	0.61%	13.00	13.49	101922	13414	3.61%
2025-07-14	13.03	13.09	0.07	0.54%	12.97	13.09	28215	3679	1.00%
2025-07-11	13.05	13.02	-0.03	-0.23%	12.99	13.10	37343	4872	1.32%
2025-07-10	13.06	13.05	-0.01	-0.08%	12.97	13.08	34176	4448	1.21%
2025-07-09	13.10	13.06	-0.02	-0.15%	13.02	13.18	46778	6132	1.65%
2025-07-08	13.05	13.08	0.03	0.23%	12.99	13.11	46406	6053	1.64%
2025-07-07	13.03	13.05	0.01	0.08%	13.03	13.25	51163	6699	1.81%
2025-07-04	13.25	13.04	-0.18	-1.36%	13.01	13.26	64477	8441	2.28%
2025-07-03	13.31	13.22	0.04	0.30%	13.10	13.32	83318	11001	2.95%
2025-07-02	13.11	13.18	0.05	0.38%	12.98	13.47	126593	16708	4.48%
2025-07-01	13.18	13.13	-0.06	-0.45%	12.88	13.21	107862	14045	3.82%
2025-06-30	13.26	13.19	-0.32	-2.37%	13.02	13.40	179845	23658	6.36%
2025-06-27	12.85	13.51	0.63	4.89%	12.73	14.17	288204	39497	10.20%
2025-06-26	12.47	12.88	0.33	2.63%	12.47	12.99	92794	11864	3.28%
2025-06-25	12.53	12.55	0.07	0.56%	12.34	12.75	44822	5597	1.59%
2025-06-24	12.30	12.48	0.19	1.55%	12.26	12.49	28247	3513	1.00%
2025-06-23	12.06	12.29	0.05	0.41%	12.05	12.31	28790	3517	1.02%
2025-06-20	12.27	12.24	-0.03	-0.24%	12.16	12.36	27605	3385	0.98%
2025-06-19	12.68	12.27	-0.37	-2.93%	12.25	12.68	48745	6062	1.72%
2025-06-18	13.05	12.82	-0.37	-2.81%	12.80	13.06	55405	7132	1.96%
2025-06-17	13.11	13.19	0.15	1.15%	13.02	13.39	71538	9436	2.53%
2025-06-16	12.86	13.04	0.15	1.16%	12.77	13.30	41788	5439	1.48%
2025-06-13	13.20	12.89	-0.34	-2.57%	12.83	13.21	60571	7851	2.14%
2025-06-12	13.43	13.23	-0.19	-1.42%	13.18	13.48	62442	8287	2.21%
2025-06-11	13.39	13.42	-0.09	-0.67%	13.32	13.55	57602	7738	2.04%
2025-06-10	13.58	13.51	-0.06	-0.44%	13.30	13.83	99665	13496	3.53%
2025-06-09	13.40	13.57	0.02	0.15%	13.15	13.59	92410	12415	11.99%
2025-06-06	13.61	13.55	-0.11	-0.81%	13.45	13.68	59564	8067	7.73%
2025-06-05	13.91	13.66	-0.32	-2.29%	13.61	13.95	95155	13048	12.35%
2025-06-04	13.60	13.98	0.24	1.75%	13.58	14.04	136784	18957	17.75%
2025-06-03	13.32	13.74	0.40	3.00%	13.14	13.83	110718	14963	14.37%
2025-05-30	13.72	13.34	-0.44	-3.19%	13.31	13.77	107812	14496	13.99%
2025-05-29	13.88	13.78	-0.30	-2.13%	13.56	14.00	181780	25042	23.59%
2025-05-28	13.53	14.08	0.66	4.92%	13.45	14.36	268004	37418	34.78%
2025-05-27	13.38	13.42	0.27	2.05%	13.30	13.66	151579	20457	19.67%
2025-05-26	12.89	13.15	0.27	2.10%	12.81	13.23	56758	7431	7.37%
2025-05-23	13.13	12.88	-0.29	-2.20%	12.86	13.31	58928	7681	7.65%
2025-05-22	13.53	13.17	-0.37	-2.73%	13.17	13.70	81232	10848	10.54%
2025-05-21	13.69	13.54	-0.18	-1.31%	13.46	13.93	124232	16904	16.12%
2025-05-20	13.14	13.72	0.52	3.94%	13.14	13.84	207573	28313	26.94%
2025-05-19	12.93	13.20	0.26	2.01%	12.84	13.26	89939	11754	11.67%
2025-05-16	12.89	12.94	-0.10	-0.77%	12.80	13.00	61984	8001	8.04%
2025-05-15	12.87	13.04	0.11	0.85%	12.73	13.15	94292	12251	12.24%
2025-05-14	13.01	12.93	-0.08	-0.61%	12.76	13.01	70679	9086	9.17%
2025-05-13	13.18	13.01	-0.11	-0.84%	13.00	13.21	61834	8094	8.02%
2025-05-12	13.23	13.12	-0.11	-0.83%	13.05	13.32	66598	8731	8.64%
2025-05-09	13.36	13.23	-0.15	-1.12%	13.11	13.40	71674	9483	9.30%
2025-05-08	13.29	13.38	0.09	0.68%	13.10	13.40	81278	10831	10.55%
2025-05-07	13.46	13.29	-0.05	-0.37%	13.15	13.53	90939	12082	11.80%
2025-05-06	12.91	13.34	0.44	3.41%	12.90	13.37	120679	15918	15.66%
2025-04-30	12.90	12.90	0.00	0.00%	12.87	13.20	83084	10794	10.78%
2025-04-29	12.90	12.90	-0.11	-0.85%	12.87	13.15	70070	9097	9.09%
2025-04-28	13.29	13.01	-0.32	-2.40%	12.88	13.29	96495	12546	12.52%
2025-04-25	13.49	13.33	-0.25	-1.84%	13.30	13.68	125207	16796	16.25%
2025-04-24	13.79	13.58	-0.50	-3.55%	13.31	13.95	179934	24435	23.35%