致敬每一个财富自由的梦想,祝大家早日进化为游资

光明乳业 (600597) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 8.50 8.54 0.00 0.00% 8.48 8.58 137119 11708 0.99%
2025-07-31 8.71 8.54 -0.17 -1.95% 8.51 8.71 264877 22746 1.92%
2025-07-30 8.68 8.87 0.10 1.14% 8.65 8.95 424553 37311 3.08%
2025-07-29 9.16 8.77 0.09 1.04% 8.74 9.25 594407 53145 4.31%
2025-07-28 8.72 8.68 -0.04 -0.46% 8.66 8.74 95717 8322 0.69%
2025-07-25 8.75 8.72 -0.03 -0.34% 8.70 8.79 124415 10889 0.90%
2025-07-24 8.66 8.75 0.10 1.16% 8.61 8.78 165340 14428 1.20%
2025-07-23 8.72 8.65 -0.05 -0.57% 8.63 8.77 152992 13316 1.11%
2025-07-22 8.67 8.70 0.03 0.35% 8.61 8.70 120919 10473 0.88%
2025-07-21 8.60 8.67 0.09 1.05% 8.57 8.69 159448 13761 1.16%
2025-07-18 8.58 8.58 0.00 0.00% 8.53 8.60 73244 6268 0.53%
2025-07-17 8.54 8.58 0.05 0.59% 8.53 8.67 145942 12549 1.06%
2025-07-16 8.48 8.53 0.07 0.83% 8.46 8.54 72880 6188 0.53%
2025-07-15 8.53 8.46 -0.09 -1.05% 8.44 8.56 104594 8863 0.76%
2025-07-14 8.57 8.55 -0.02 -0.23% 8.53 8.59 104769 8965 0.76%
2025-07-11 8.52 8.57 0.06 0.71% 8.50 8.59 136920 11708 0.99%
2025-07-10 8.46 8.51 0.05 0.59% 8.46 8.52 81139 6890 0.59%
2025-07-09 8.45 8.46 -0.01 -0.12% 8.45 8.50 87569 7424 0.64%
2025-07-08 8.44 8.47 0.02 0.24% 8.42 8.47 80890 6837 0.59%
2025-07-07 8.42 8.45 0.03 0.36% 8.41 8.46 61131 5160 0.44%
2025-07-04 8.43 8.42 -0.01 -0.12% 8.39 8.46 71594 6030 0.52%
2025-07-03 8.46 8.43 -0.03 -0.35% 8.40 8.47 81744 6892 0.59%
2025-07-02 8.42 8.46 0.03 0.36% 8.40 8.47 82776 6985 0.60%
2025-07-01 8.41 8.43 0.02 0.24% 8.36 8.44 74636 6270 0.54%
2025-06-30 8.38 8.41 -0.02 -0.24% 8.33 8.47 97199 8164 0.71%
2025-06-27 8.43 8.43 0.02 0.24% 8.39 8.55 113946 9653 0.83%
2025-06-26 8.40 8.41 0.00 0.00% 8.36 8.44 71246 5991 0.52%
2025-06-25 8.39 8.41 0.05 0.60% 8.34 8.42 79301 6647 0.58%
2025-06-24 8.30 8.36 0.09 1.09% 8.29 8.36 70538 5884 0.51%
2025-06-23 8.22 8.27 0.02 0.24% 8.21 8.30 52849 4366 0.38%
2025-06-20 8.29 8.25 -0.05 -0.60% 8.25 8.32 55459 4594 0.40%
2025-06-19 8.35 8.30 -0.05 -0.60% 8.24 8.36 99674 8259 0.72%
2025-06-18 8.40 8.35 -0.08 -0.95% 8.34 8.42 75701 6330 0.55%
2025-06-17 8.41 8.43 0.03 0.36% 8.38 8.49 87358 7362 0.63%
2025-06-16 8.39 8.40 0.01 0.12% 8.35 8.41 70632 5920 0.51%
2025-06-13 8.52 8.39 -0.12 -1.41% 8.37 8.53 119639 10069 0.87%
2025-06-12 8.54 8.51 -0.05 -0.58% 8.47 8.57 105115 8934 0.76%
2025-06-11 8.55 8.56 0.00 0.00% 8.54 8.61 98821 8472 0.72%
2025-06-10 8.63 8.56 -0.06 -0.70% 8.50 8.64 127315 10911 0.92%
2025-06-09 8.59 8.62 0.03 0.35% 8.55 8.63 106017 9111 0.77%
2025-06-06 8.62 8.59 -0.04 -0.46% 8.56 8.64 118794 10202 0.86%
2025-06-05 8.76 8.63 -0.17 -1.93% 8.61 8.79 136983 11888 0.99%
2025-06-04 8.73 8.80 0.05 0.57% 8.66 8.80 152688 13341 1.11%
2025-06-03 8.67 8.75 0.07 0.81% 8.63 8.78 167277 14595 1.21%
2025-05-30 8.65 8.68 0.02 0.23% 8.65 8.82 168183 14674 1.22%
2025-05-29 8.65 8.66 -0.06 -0.69% 8.62 8.72 155241 13446 1.13%
2025-05-28 8.54 8.72 0.16 1.87% 8.51 8.77 288044 25023 2.09%
2025-05-27 8.42 8.56 0.15 1.78% 8.42 8.60 173631 14847 1.26%
2025-05-26 8.37 8.41 0.08 0.96% 8.30 8.44 72904 6112 0.53%
2025-05-23 8.47 8.33 -0.12 -1.42% 8.33 8.47 99221 8334 0.72%
2025-05-22 8.59 8.45 -0.12 -1.40% 8.43 8.61 97829 8307 0.71%
2025-05-21 8.56 8.57 -0.02 -0.23% 8.54 8.64 101991 8750 0.74%
2025-05-20 8.49 8.59 0.09 1.06% 8.48 8.65 161668 13880 1.17%
2025-05-19 8.38 8.50 0.11 1.31% 8.37 8.50 92040 7779 0.67%
2025-05-16 8.48 8.39 -0.10 -1.18% 8.38 8.49 100810 8481 0.73%
2025-05-15 8.44 8.49 0.03 0.35% 8.41 8.50 95204 8067 0.69%
2025-05-14 8.40 8.46 0.03 0.36% 8.37 8.47 74253 6250 0.54%
2025-05-13 8.54 8.43 -0.08 -0.94% 8.39 8.54 121699 10270 0.88%
2025-05-12 8.44 8.51 0.09 1.07% 8.39 8.51 117433 9932 0.85%
2025-05-09 8.42 8.42 0.00 0.00% 8.38 8.47 93504 7885 0.68%
2025-05-08 8.40 8.42 0.01 0.12% 8.33 8.43 73050 6138 0.53%
2025-05-07 8.40 8.41 0.05 0.60% 8.38 8.48 95182 8003 0.69%
2025-05-06 8.30 8.36 0.10 1.21% 8.29 8.38 86349 7208 0.63%
2025-04-30 8.44 8.26 -0.06 -0.72% 8.26 8.46 92297 7685 0.67%
2025-04-29 8.19 8.32 0.11 1.34% 8.18 8.32 90262 7475 0.65%
2025-04-28 8.36 8.21 -0.19 -2.26% 8.20 8.38 110802 9144 0.80%
2025-04-25 8.40 8.40 -0.04 -0.47% 8.39 8.50 96117 8122 0.70%
2025-04-24 8.44 8.44 -0.01 -0.12% 8.37 8.48 112452 9468 0.82%