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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 18.70 | 18.85 | 17.85 | 18.48 | -1.65% | 0.80% | 1.87% | 28,480,900 | 522,128,000 | 55% | 18.33 | -3.72% | 18.70 | 0.47% | 18.41 | 0.72% | 18.14 | 0.72% | 0.74% |  |
2021-01-14 | 19.00 | 19.58 | 18.51 | 18.79 | -1.11% | -1.32% | 4.33% | 49,519,500 | 942,911,000 | 98% | 19.04 | 2.48% | 18.61 | 2.28% | 18.28 | 0.96% | 18.01 | 0.86% | 0.65% |  |
2021-01-13 | 18.00 | 19.08 | 17.74 | 19.00 | 5.20% | 2.26% | 6.39% | 57,182,900 | 1,062,438,000 | 118% | 18.58 | 3.22% | 18.20 | 1.99% | 18.11 | -0.77% | 17.86 | 0.78% | 0.60% |  |
2021-01-12 | 17.85 | 18.33 | 17.70 | 18.06 | 0.00% | 0.33% | 1.92% | 32,360,100 | 582,502,000 | 69% | 18.00 | 1.02% | 17.84 | -0.60% | 18.25 | 0.33% | 17.72 | 0.37% | 0.56% |  |
2021-01-11 | 17.66 | 18.14 | 17.18 | 18.06 | 2.27% | 1.35% | 2.30% | 41,713,000 | 743,281,000 | 89% | 17.82 | 0.38% | 17.95 | -2.40% | 18.19 | 1.31% | 17.65 | 0.35% | 0.61% |  |
2021-01-08 | 18.36 | 18.36 | 17.50 | 17.66 | -4.54% | -0.51% | 0.38% | 48,891,000 | 867,884,000 | 109% | 17.75 | -2.59% | 18.39 | 0.15% | 17.96 | 0.85% | 17.59 | 0.33% | 0.61% |  |
2021-01-07 | 18.68 | 18.80 | 17.85 | 18.50 | -1.07% | 1.53% | 5.50% | 54,750,900 | 997,693,000 | 133% | 18.22 | -3.41% | 18.36 | 2.39% | 17.80 | 0.94% | 17.54 | 0.74% | 0.62% |  |
2021-01-06 | 19.02 | 19.25 | 18.47 | 18.70 | 1.47% | -0.87% | 7.43% | 84,473,000 | 1,593,613,000 | 216% | 18.87 | 5.38% | 17.93 | 4.84% | 17.64 | 3.44% | 17.41 | 2.17% | 0.66% |  |
2021-01-05 | 16.60 | 18.43 | 16.60 | 18.43 | 10.03% | 2.95% | 8.17% | 75,998,600 | 1,360,556,000 | 205% | 17.90 | 9.76% | 17.11 | 3.74% | 17.05 | 2.37% | 17.04 | 1.42% | 0.57% |  |
2021-01-04 | 16.21 | 16.85 | 15.49 | 16.75 | 3.01% | 2.70% | -0.29% | 47,087,100 | 768,008,000 | 135% | 16.31 | -1.15% | 16.49 | -1.30% | 16.66 | -0.70% | 16.80 | -0.32% | 0.47% |  |
2020-12-31 | 16.70 | 16.96 | 16.18 | 16.26 | -2.87% | -1.45% | -3.51% | 38,392,800 | 633,457,000 | 119% | 16.50 | -2.05% | 16.71 | -1.39% | 16.78 | -0.73% | 16.85 | -0.17% | 0.56% |  |
2020-12-30 | 16.56 | 17.12 | 16.48 | 16.74 | 0.78% | -0.62% | -0.83% | 22,137,600 | 372,915,000 | 71% | 16.85 | -0.30% | 16.94 | 0.27% | 16.90 | -0.62% | 16.88 | 0.30% | 0.68% |  |
2020-12-29 | 17.20 | 17.50 | 16.56 | 16.61 | -3.99% | -1.69% | -1.31% | 25,293,900 | 427,337,000 | 77% | 16.90 | -0.87% | 16.89 | -0.13% | 17.01 | -0.10% | 16.83 | 0.42% | 0.79% |  |
2020-12-28 | 16.41 | 17.30 | 16.41 | 17.30 | 4.78% | 1.51% | 3.23% | 31,843,400 | 542,693,000 | 96% | 17.04 | 2.32% | 16.92 | -0.62% | 17.02 | 0.52% | 16.76 | 0.83% | 0.85% |  |
2020-12-25 | 16.74 | 16.90 | 16.43 | 16.51 | -2.42% | -0.88% | -0.67% | 20,132,300 | 335,333,000 | 59% | 16.66 | -1.79% | 17.02 | -0.32% | 16.93 | 0.13% | 16.62 | 0.42% | 0.84% |  |
2020-12-24 | 17.17 | 17.28 | 16.58 | 16.92 | -2.53% | -0.24% | 2.22% | 26,478,300 | 449,071,000 | 81% | 16.96 | -1.39% | 17.08 | 0.60% | 16.91 | 0.27% | 16.55 | 0.42% | 0.80% |  |
2020-12-23 | 16.93 | 17.66 | 16.78 | 17.36 | 1.58% | 0.94% | 5.32% | 50,426,300 | 867,262,000 | 167% | 17.20 | 1.10% | 16.97 | 1.32% | 16.87 | 1.15% | 16.48 | 1.08% | 0.78% |  |
2020-12-22 | 16.62 | 17.45 | 16.25 | 17.09 | 3.26% | 0.46% | 4.80% | 49,853,900 | 848,090,000 | 189% | 17.01 | 3.43% | 16.75 | 1.07% | 16.68 | 1.31% | 16.31 | 1.24% | 0.69% |  |
2020-12-21 | 16.52 | 16.66 | 16.16 | 16.55 | -0.30% | 0.62% | 2.75% | 25,177,300 | 414,104,000 | 106% | 16.45 | -0.51% | 16.58 | 0.07% | 16.46 | 1.00% | 16.11 | 0.46% | 0.58% |  |
2020-12-18 | 16.52 | 16.74 | 16.30 | 16.60 | -0.60% | 0.41% | 3.54% | 23,582,100 | 389,894,000 | 104% | 16.53 | -1.02% | 16.57 | 0.72% | 16.30 | 0.94% | 16.03 | 0.60% | 0.54% |  |
2020-12-17 | 16.65 | 16.93 | 16.45 | 16.70 | -0.30% | -0.02% | 4.78% | 33,608,200 | 561,362,000 | 155% | 16.70 | 1.40% | 16.45 | 2.02% | 16.15 | 1.25% | 15.94 | 1.01% | 0.48% |  |
2020-12-16 | 16.01 | 16.89 | 15.97 | 16.75 | 4.10% | 1.68% | 6.15% | 42,349,100 | 697,634,000 | 217% | 16.47 | 2.05% | 16.12 | 2.42% | 15.95 | 1.81% | 15.78 | 1.39% | 0.37% |  |
2020-12-15 | 15.95 | 16.44 | 15.85 | 16.09 | 0.69% | -0.32% | 3.39% | 32,075,400 | 517,773,000 | 188% | 16.14 | 3.01% | 15.74 | 1.96% | 15.66 | 1.32% | 15.56 | 1.10% | 0.23% |  |
2020-12-14 | 14.89 | 16.02 | 14.89 | 15.98 | 7.10% | 1.97% | 3.81% | 34,791,100 | 545,211,000 | 224% | 15.67 | 4.79% | 15.44 | 1.68% | 15.46 | 0.55% | 15.39 | 0.73% | 0.08% |  |
2020-12-11 | 15.25 | 15.30 | 14.75 | 14.92 | -2.23% | -0.23% | -2.37% | 13,354,500 | 199,718,000 | 97% | 14.96 | -1.87% | 15.18 | -1.67% | 15.37 | -0.67% | 15.28 | -0.05% | -0.02% |  |
2020-12-10 | 15.10 | 15.40 | 15.06 | 15.26 | 0.07% | 0.13% | -0.20% | 8,247,100 | 125,686,000 | 63% | 15.24 | -1.11% | 15.44 | -0.54% | 15.48 | -0.01% | 15.29 | 0.23% | -0.06% |  |
2020-12-09 | 15.59 | 15.62 | 15.23 | 15.25 | -2.24% | -1.04% | -0.03% | 11,310,200 | 174,300,000 | 85% | 15.41 | -0.91% | 15.52 | -0.05% | 15.48 | 0.29% | 15.26 | 0.15% | -0.15% |  |
2020-12-08 | 15.50 | 15.78 | 15.26 | 15.60 | 0.19% | 0.30% | 2.42% | 17,630,900 | 274,215,000 | 131% | 15.55 | -0.10% | 15.53 | 0.40% | 15.44 | 0.78% | 15.23 | 0.19% | -0.23% |  |
2020-12-07 | 15.57 | 15.72 | 15.38 | 15.57 | 0.06% | 0.01% | 2.41% | 16,002,000 | 249,128,000 | 127% | 15.57 | 0.61% | 15.47 | 0.85% | 15.32 | 0.82% | 15.20 | 0.03% | -0.28% |  |
2020-12-04 | 15.35 | 15.59 | 15.31 | 15.56 | 0.00% | 0.55% | 2.38% | 17,444,300 | 269,948,000 | 139% | 15.48 | 1.10% | 15.34 | 1.30% | 15.19 | 0.83% | 15.20 | 0.00% | -0.35% |  | |
|