光明乳业( 600597.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 9.36 | 9.62 | 9.32 | 9.40 | -0.53% | -0.19% | -5.17% | 4,709,500 | 44,354,000 | 50% | 9.42 | -1.29% | 9.61 | -1.28% | 9.69 | -1.30% | 9.91 | -0.38% | -0.42% |  |
| 2019-05-23 | 9.76 | 9.76 | 9.35 | 9.45 | -3.08% | -0.95% | -5.03% | 7,925,100 | 75,612,000 | 81% | 9.54 | -2.51% | 9.73 | -0.54% | 9.82 | -1.40% | 9.95 | -0.21% | -0.44% | |
| 2019-05-22 | 9.98 | 10.00 | 9.63 | 9.75 | -2.21% | -0.38% | -2.22% | 7,935,900 | 77,668,000 | 82% | 9.79 | -0.93% | 9.79 | -1.25% | 9.96 | -0.70% | 9.97 | -0.29% | -0.48% | |
| 2019-05-21 | 9.70 | 10.06 | 9.66 | 9.97 | 2.36% | 0.92% | -0.30% | 7,430,700 | 73,409,000 | 73% | 9.88 | 1.56% | 9.91 | -1.17% | 10.03 | 0.03% | 10.00 | -0.12% | -0.50% | |
| 2019-05-20 | 10.03 | 10.08 | 9.49 | 9.74 | -2.89% | 0.13% | -2.72% | 11,692,600 | 113,734,000 | 105% | 9.73 | -4.28% | 10.03 | -1.54% | 10.03 | -0.62% | 10.01 | -0.16% | -0.56% | |
| 2019-05-17 | 10.31 | 10.36 | 9.95 | 10.03 | -3.09% | -1.30% | 0.02% | 9,449,700 | 96,028,000 | 85% | 10.16 | -1.01% | 10.18 | 0.76% | 10.09 | 0.25% | 10.03 | -0.50% | -0.65% |  |
| 2019-05-16 | 10.21 | 10.36 | 10.14 | 10.35 | 1.07% | 0.82% | 2.70% | 9,329,200 | 95,775,000 | 82% | 10.27 | 1.27% | 10.11 | 0.93% | 10.07 | 0.86% | 10.08 | -0.87% | -0.64% | |
| 2019-05-15 | 9.90 | 10.30 | 9.89 | 10.24 | 4.28% | 1.02% | 0.73% | 11,871,600 | 120,347,000 | 92% | 10.14 | 2.97% | 10.01 | 0.45% | 9.98 | 0.11% | 10.17 | -0.32% | -0.61% | |
| 2019-05-14 | 9.74 | 9.99 | 9.68 | 9.82 | -0.71% | -0.25% | -3.72% | 7,007,200 | 68,983,000 | 51% | 9.85 | -1.43% | 9.97 | 0.19% | 9.97 | -0.30% | 10.20 | -0.81% | -0.65% | |
| 2019-05-13 | 9.96 | 10.21 | 9.75 | 9.89 | -2.75% | -0.98% | -3.81% | 10,877,900 | 108,645,000 | 76% | 9.99 | -0.48% | 9.95 | -0.40% | 10.00 | 0.19% | 10.28 | -0.56% | -0.56% | |
| 2019-05-10 | 9.90 | 10.21 | 9.72 | 10.17 | 3.56% | 1.34% | -1.64% | 9,784,300 | 98,197,000 | 69% | 10.04 | 2.24% | 9.99 | -0.03% | 9.98 | -1.06% | 10.34 | -0.61% | -0.48% | |
| 2019-05-09 | 9.82 | 9.96 | 9.70 | 9.82 | -1.21% | 0.04% | -5.60% | 9,361,000 | 91,885,000 | 62% | 9.82 | -2.68% | 9.99 | -0.09% | 10.09 | -1.88% | 10.40 | -0.56% | -0.38% | |
| 2019-05-08 | 10.00 | 10.24 | 9.89 | 9.94 | -2.45% | -1.45% | -4.99% | 12,487,400 | 125,942,000 | 85% | 10.09 | 0.60% | 10.00 | -1.39% | 10.28 | -0.57% | 10.46 | -0.46% | -0.30% | |
| 2019-05-07 | 9.75 | 10.27 | 9.66 | 10.19 | 5.60% | 1.64% | -3.04% | 15,616,800 | 156,572,000 | 110% | 10.03 | 1.13% | 10.14 | -2.52% | 10.34 | -1.43% | 10.51 | -0.74% | -0.22% | |
| 2019-05-06 | 10.12 | 10.26 | 9.52 | 9.65 | -8.10% | -2.66% | -8.86% | 16,160,800 | 160,214,000 | 118% | 9.91 | -6.16% | 10.41 | -1.61% | 10.49 | -1.52% | 10.59 | -1.08% | -0.12% | |
| 2019-04-30 | 10.54 | 10.84 | 10.36 | 10.50 | -1.13% | -0.62% | -1.91% | 13,163,500 | 139,067,000 | 106% | 10.57 | -1.00% | 10.58 | -0.74% | 10.65 | -0.34% | 10.70 | -0.35% | 0.04% | |
| 2019-04-29 | 10.32 | 10.93 | 10.30 | 10.62 | 4.42% | -0.49% | -1.14% | 21,942,300 | 234,162,000 | 180% | 10.67 | 2.23% | 10.65 | -0.14% | 10.69 | -0.09% | 10.74 | -0.61% | 0.14% | |
| 2019-04-26 | 10.66 | 10.80 | 10.10 | 10.17 | -4.78% | -2.58% | -5.90% | 14,722,200 | 153,681,000 | 125% | 10.44 | -3.84% | 10.67 | -1.16% | 10.70 | -0.69% | 10.81 | -0.71% | 0.30% | |
| 2019-04-25 | 10.75 | 11.06 | 10.63 | 10.68 | -1.29% | -1.62% | -1.88% | 13,684,400 | 148,564,000 | 113% | 10.86 | 0.98% | 10.79 | 0.45% | 10.77 | 0.18% | 10.89 | 0.11% | 0.48% | |
| 2019-04-24 | 10.88 | 10.92 | 10.58 | 10.82 | -0.73% | 0.64% | -0.49% | 9,939,400 | 106,857,000 | 75% | 10.75 | -0.12% | 10.75 | 0.08% | 10.75 | -0.32% | 10.87 | 0.25% | 0.59% | |
| 2019-04-23 | 10.55 | 10.97 | 10.50 | 10.90 | 2.93% | 1.26% | 0.50% | 13,830,200 | 148,874,000 | 96% | 10.76 | 0.49% | 10.74 | -0.07% | 10.79 | -0.39% | 10.85 | 0.34% | 0.67% | |
| 2019-04-22 | 10.77 | 10.98 | 10.50 | 10.59 | -1.76% | -1.14% | -2.03% | 9,019,200 | 96,618,000 | 61% | 10.71 | -0.08% | 10.75 | -0.72% | 10.83 | -1.01% | 10.81 | 0.26% | 0.63% | |
| 2019-04-19 | 10.72 | 10.88 | 10.62 | 10.78 | 0.75% | 0.56% | -0.01% | 7,236,200 | 77,572,000 | 49% | 10.72 | -0.77% | 10.82 | -0.61% | 10.94 | -0.36% | 10.78 | 0.31% | 0.59% |  |
| 2019-04-18 | 10.93 | 10.97 | 10.70 | 10.70 | -1.74% | -0.95% | -0.45% | 8,042,600 | 86,884,000 | 52% | 10.80 | -1.01% | 10.89 | -1.10% | 10.98 | 0.31% | 10.75 | 0.33% | 0.59% | |
| 2019-04-17 | 10.92 | 11.01 | 10.77 | 10.89 | -1.00% | -0.21% | 1.65% | 10,104,000 | 110,265,000 | 65% | 10.91 | -0.11% | 11.01 | -0.08% | 10.94 | 0.61% | 10.71 | 0.46% | 0.58% | |
| 2019-04-16 | 11.01 | 11.06 | 10.77 | 11.00 | -0.09% | 0.69% | 3.15% | 12,027,300 | 131,404,000 | 77% | 10.93 | -1.98% | 11.02 | 0.61% | 10.88 | 0.71% | 10.66 | 0.62% | 0.56% | |
| 2019-04-15 | 11.05 | 11.30 | 10.97 | 11.01 | -0.36% | -1.22% | 3.89% | 14,645,600 | 163,247,000 | 94% | 11.15 | 1.47% | 10.95 | 1.31% | 10.80 | 0.98% | 10.60 | 1.04% | 0.53% | |
| 2019-04-12 | 10.70 | 11.22 | 10.61 | 11.05 | 3.27% | 0.59% | 5.35% | 22,140,000 | 243,208,000 | 142% | 10.99 | 1.73% | 10.81 | 1.48% | 10.70 | 1.18% | 10.49 | 1.10% | 0.44% | |
| 2019-04-11 | 10.72 | 11.15 | 10.50 | 10.70 | -0.28% | -0.91% | 3.13% | 23,229,900 | 250,843,000 | 160% | 10.80 | 1.41% | 10.65 | 1.30% | 10.57 | 1.04% | 10.38 | 1.23% | 0.36% | |
| 2019-04-10 | 10.30 | 10.96 | 10.25 | 10.73 | 0.00% | 0.77% | 4.69% | 22,369,800 | 238,200,000 | 165% | 10.65 | 1.92% | 10.52 | 1.15% | 10.46 | 1.04% | 10.25 | 1.00% | 0.24% | | |
|
