光明肉业 (600073) - 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
2026-03-20	6.03	5.93	-0.12	-1.98%	5.92	6.06	123487	7393	1.32%
2026-03-19	6.10	6.05	-0.10	-1.63%	6.01	6.14	146323	8880	1.56%
2026-03-18	6.41	6.15	-0.37	-5.67%	6.04	6.43	398725	24559	4.25%
2026-03-17	6.57	6.52	-0.05	-0.76%	6.50	6.64	157172	10346	1.68%
2026-03-16	6.56	6.57	0.00	0.00%	6.55	6.64	119104	7845	1.27%
2026-03-13	6.65	6.57	-0.09	-1.35%	6.55	6.68	147700	9750	1.58%
2026-03-12	6.63	6.66	0.02	0.30%	6.61	6.68	129851	8637	1.38%
2026-03-11	6.63	6.64	0.02	0.30%	6.55	6.64	119000	7841	1.27%
2026-03-10	6.61	6.62	0.01	0.15%	6.59	6.66	105451	6975	1.12%
2026-03-09	6.55	6.61	-0.01	-0.15%	6.55	6.70	181920	12068	1.94%
2026-03-06	6.47	6.62	0.14	2.16%	6.45	6.63	155205	10192	1.66%
2026-03-05	6.57	6.48	-0.06	-0.92%	6.46	6.59	158071	10300	1.69%
2026-03-04	6.63	6.54	-0.11	-1.65%	6.52	6.67	147487	9699	1.57%
2026-03-03	6.63	6.65	0.03	0.45%	6.62	6.77	186268	12450	1.99%
2026-03-02	6.65	6.62	-0.07	-1.05%	6.57	6.71	107568	7130	1.15%
2026-02-27	6.67	6.69	-0.01	-0.15%	6.66	6.71	96709	6458	1.03%
2026-02-26	6.67	6.70	0.04	0.60%	6.61	6.72	165349	11033	1.76%
2026-02-25	6.55	6.66	0.11	1.68%	6.53	6.71	162892	10843	1.74%
2026-02-24	6.60	6.55	-0.02	-0.30%	6.50	6.60	97064	6340	1.04%
2026-02-13	6.64	6.57	-0.06	-0.90%	6.55	6.66	84221	5563	0.90%
2026-02-12	6.73	6.63	-0.06	-0.90%	6.62	6.73	101922	6771	1.09%
2026-02-11	6.64	6.69	0.06	0.90%	6.61	6.75	126185	8446	1.35%
2026-02-10	6.68	6.63	-0.05	-0.75%	6.60	6.68	88010	5839	0.94%
2026-02-09	6.52	6.68	0.18	2.77%	6.51	6.73	239116	15847	2.55%
2026-02-06	6.50	6.50	-0.02	-0.31%	6.48	6.56	117729	7681	1.26%
2026-02-05	6.52	6.52	-0.02	-0.31%	6.51	6.59	131510	8606	1.40%
2026-02-04	6.46	6.54	0.08	1.24%	6.45	6.56	125168	8155	1.33%
2026-02-03	6.45	6.46	-0.02	-0.31%	6.40	6.52	154400	9959	1.65%
2026-02-02	6.62	6.48	-0.15	-2.26%	6.48	6.64	222148	14541	2.37%
2026-01-30	6.67	6.63	-0.06	-0.90%	6.60	6.76	218128	14541	2.33%
2026-01-29	6.52	6.69	0.16	2.45%	6.51	6.70	231900	15352	2.47%
2026-01-28	6.51	6.53	-0.02	-0.31%	6.50	6.60	169982	11107	1.81%
2026-01-27	6.67	6.55	-0.16	-2.38%	6.48	6.68	246285	16128	2.63%
2026-01-26	6.56	6.71	0.15	2.29%	6.49	6.73	306550	20255	3.27%
2026-01-23	6.53	6.56	0.04	0.61%	6.51	6.65	220821	14480	2.35%
2026-01-22	6.51	6.52	-0.01	-0.15%	6.45	6.53	196157	12753	2.09%
2026-01-21	6.73	6.53	-0.43	-6.18%	6.46	6.73	573902	37586	6.12%
2026-01-20	6.74	6.96	0.21	3.11%	6.70	7.08	588691	40963	6.28%
2026-01-19	6.50	6.75	0.25	3.85%	6.49	6.77	299509	19991	3.19%
2026-01-16	6.56	6.50	-0.06	-0.91%	6.49	6.58	90230	5887	0.96%
2026-01-15	6.53	6.56	0.02	0.31%	6.50	6.58	73127	4792	0.78%
2026-01-14	6.55	6.54	-0.02	-0.30%	6.49	6.63	136070	8932	1.45%
2026-01-13	6.63	6.56	-0.07	-1.06%	6.56	6.65	110637	7315	1.18%
2026-01-12	6.61	6.63	0.06	0.91%	6.55	6.68	139758	9254	1.49%
2026-01-09	6.53	6.57	0.04	0.61%	6.52	6.58	97260	6377	1.04%
2026-01-08	6.47	6.53	0.05	0.77%	6.46	6.55	90540	5895	0.97%
2026-01-07	6.49	6.48	-0.01	-0.15%	6.47	6.53	100968	6558	1.08%
2026-01-06	6.46	6.49	0.05	0.78%	6.43	6.49	82456	5333	0.88%
2026-01-05	6.42	6.44	0.04	0.63%	6.40	6.45	106741	6863	1.14%
2025-12-31	6.42	6.40	-0.02	-0.31%	6.38	6.43	80771	5172	0.86%
2025-12-30	6.42	6.42	-0.02	-0.31%	6.39	6.45	82482	5293	0.88%
2025-12-29	6.51	6.44	-0.07	-1.08%	6.42	6.53	97753	6311	1.04%
2025-12-26	6.51	6.51	-0.04	-0.61%	6.48	6.56	80267	5235	0.86%
2025-12-25	6.47	6.55	0.07	1.08%	6.45	6.56	85077	5549	0.91%
2025-12-24	6.45	6.48	0.02	0.31%	6.43	6.50	59310	3829	0.63%
2025-12-23	6.55	6.46	-0.08	-1.22%	6.44	6.56	99150	6428	1.06%
2025-12-22	6.56	6.54	-0.04	-0.61%	6.52	6.58	79073	5172	0.84%
2025-12-19	6.45	6.58	0.12	1.86%	6.42	6.58	129132	8421	1.38%
2025-12-18	6.41	6.46	0.00	0.00%	6.40	6.52	110686	7168	1.18%
2025-12-17	6.53	6.46	0.03	0.47%	6.39	6.55	122193	7876	1.30%
2025-12-16	6.36	6.43	0.07	1.10%	6.36	6.46	124132	7967	1.32%
2025-12-15	6.37	6.36	-0.01	-0.16%	6.33	6.43	101423	6477	1.08%
2025-12-12	6.45	6.37	-0.07	-1.09%	6.36	6.46	150881	9661	1.61%