阳光乳业（001318）历史行情

以下为阳光乳业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.800	13.430	14.110	12.400	0.600	4.677%	29.04万	0.00亿	0.000%
2026-10-08	12.330	12.830	13.300	12.300	-0.210	-1.610%	20.82万	0.00亿	0.000%
2026-10-07	11.880	13.040	13.040	11.750	1.190	10.042%	996.90万	1.26亿	3.527%
2026-10-06	11.880	13.040	13.040	11.750	1.190	10.042%	996.90万	1.26亿	3.527%
2026-10-05	11.880	13.040	13.040	11.750	1.190	10.042%	996.90万	1.26亿	3.527%
2026-10-02	11.880	13.040	13.040	11.750	1.190	10.042%	996.90万	1.26亿	3.527%
2026-10-01	11.880	13.040	13.040	11.750	1.190	10.042%	996.90万	1.26亿	3.527%
2026-09-30	11.880	13.040	13.040	11.750	1.190	10.042%	9.97万	0.00亿	0.000%
2026-09-29	11.770	11.850	11.890	11.560	0.040	0.339%	2.79万	0.00亿	0.000%
2026-09-28	11.610	11.810	11.930	11.610	0.180	1.548%	4.07万	0.00亿	0.000%
2026-09-27	11.660	11.630	11.760	11.610	-0.070	-0.598%	155.05万	0.18亿	0.549%
2026-09-24	11.660	11.630	11.760	11.610	-0.070	-0.598%	1.55万	0.00亿	0.000%
2026-09-23	11.770	11.700	11.830	11.600	-0.130	-1.099%	2.43万	0.00亿	0.000%
2026-09-22	11.700	11.830	11.950	11.560	0.050	0.424%	2.19万	0.00亿	0.000%
2026-09-21	11.400	11.780	11.780	11.360	0.380	3.333%	2.81万	0.00亿	0.000%
2026-09-18	11.270	11.400	11.470	11.210	0.140	1.243%	3.13万	0.00亿	0.000%
2026-09-17	11.200	11.260	11.270	11.030	0.050	0.446%	1.47万	0.00亿	0.000%
2026-09-16	11.200	11.210	11.270	11.070	-0.020	-0.178%	2.63万	0.00亿	0.000%
2026-09-15	11.460	11.230	11.490	11.190	-0.250	-2.178%	2.52万	0.00亿	0.000%
2026-09-14	11.450	11.480	11.660	11.410	0.000	0.000%	2.28万	0.00亿	0.000%
2026-09-11	11.770	11.480	11.770	11.400	-0.320	-2.712%	3.17万	0.00亿	0.000%
2026-09-10	12.080	11.800	12.220	11.750	-0.360	-2.961%	3.34万	0.00亿	0.000%
2026-09-09	12.420	12.160	12.420	12.060	-0.120	-0.977%	4.08万	0.00亿	0.000%
2026-09-08	12.000	12.280	12.380	11.960	0.220	1.824%	5.48万	0.00亿	0.000%
2026-09-07	11.710	12.060	12.060	11.710	0.290	2.464%	4.01万	0.00亿	0.000%
2026-09-04	11.600	11.770	11.840	11.540	0.180	1.553%	2.81万	0.00亿	0.000%
2026-09-03	11.710	11.590	11.810	11.580	-0.120	-1.025%	2.73万	0.00亿	0.000%
2026-09-02	11.890	11.710	11.970	11.680	-0.260	-2.172%	3.58万	0.00亿	0.000%
2026-09-01	11.720	11.970	12.070	11.670	0.280	2.395%	5.40万	0.00亿	0.000%
2026-08-31	11.810	11.690	11.990	11.670	-0.070	-0.595%	5.54万	0.00亿	0.000%
2026-08-28	11.400	11.760	11.920	11.340	0.280	2.439%	6.88万	0.00亿	0.000%
2026-08-27	11.390	11.480	11.790	11.320	0.130	1.145%	5.17万	0.00亿	0.000%
2026-08-26	11.300	11.350	11.630	11.210	-0.020	-0.176%	5.93万	0.00亿	0.000%
2026-08-25	10.950	11.370	11.610	10.940	0.440	4.026%	6.14万	0.00亿	0.000%
2026-08-24	11.100	10.930	11.230	10.880	-0.150	-1.354%	2.99万	0.00亿	0.000%
2026-08-21	11.220	11.080	11.230	10.990	-0.170	-1.511%	4.20万	0.00亿	0.000%
2026-08-20	11.400	11.250	11.430	11.130	-0.030	-0.266%	5.23万	0.00亿	0.000%
2026-08-19	11.800	11.280	11.910	11.240	-0.580	-4.890%	8.06万	0.00亿	0.000%
2026-08-18	12.480	11.860	12.690	11.780	-0.490	-3.968%	15.84万	0.00亿	0.000%
2026-08-17	11.250	12.350	12.350	11.250	1.120	9.973%	7.09万	0.00亿	0.000%
2026-08-14	11.560	11.230	11.560	11.080	-0.310	-2.686%	5.62万	0.00亿	0.000%
2026-08-13	11.590	11.540	11.810	11.360	-0.020	-0.173%	6.64万	0.00亿	0.000%
2026-08-12	11.330	11.560	11.640	11.220	0.210	1.850%	7.69万	0.00亿	0.000%
2026-08-11	11.350	11.350	11.690	11.200	0.110	0.979%	9.04万	0.00亿	0.000%
2026-08-10	10.860	11.240	11.300	10.850	0.350	3.214%	6.47万	0.00亿	0.000%
2026-08-07	10.970	10.890	10.970	10.680	-0.040	-0.366%	3.35万	0.00亿	0.000%
2026-08-06	10.950	10.930	11.070	10.800	-0.090	-0.817%	3.29万	0.00亿	0.000%
2026-08-05	10.940	11.020	11.150	10.830	0.110	1.008%	5.65万	0.00亿	0.000%
2026-08-04	10.950	10.910	11.160	10.870	-0.040	-0.365%	5.11万	0.00亿	0.000%
2026-08-03	10.820	10.950	10.980	10.730	0.080	0.736%	6.02万	0.00亿	0.000%
2026-07-31	10.450	10.870	10.890	10.450	0.220	2.066%	8.34万	0.00亿	0.000%
2026-07-30	11.220	10.650	11.450	10.600	-0.450	-4.054%	16.33万	0.00亿	0.000%
2026-07-29	10.120	11.100	11.100	10.110	1.010	10.010%	11.62万	0.00亿	0.000%
2026-07-28	9.650	10.090	10.100	9.650	0.340	3.487%	4.26万	0.00亿	0.000%
2026-07-27	9.560	9.750	9.830	9.500	0.190	1.987%	2.72万	0.00亿	0.000%
2026-07-24	9.780	9.560	9.800	9.550	-0.250	-2.548%	3.65万	0.00亿	0.000%
2026-07-23	9.600	9.810	9.820	9.580	0.090	0.926%	3.10万	0.00亿	0.000%
2026-07-22	9.850	9.720	9.940	9.630	-0.120	-1.220%	3.00万	0.00亿	0.000%
2026-07-21	10.110	9.840	10.140	9.750	-0.330	-3.245%	5.46万	0.00亿	0.000%
2026-07-20	10.480	10.170	10.620	10.040	-0.330	-3.143%	6.23万	0.00亿	0.000%
2026-07-17	10.460	10.500	11.080	10.380	0.020	0.191%	6.88万	0.00亿	0.000%
2026-07-16	10.310	10.480	10.570	10.220	0.140	1.354%	4.85万	0.00亿	0.000%
2026-07-15	10.230	10.340	10.410	10.150	0.110	1.075%	4.05万	0.00亿	0.000%
2026-07-14	10.070	10.230	10.310	9.970	0.180	1.791%	3.21万	0.00亿	0.000%
2026-07-13	10.280	10.050	10.280	9.960	-0.130	-1.277%	2.95万	0.00亿	0.000%
2026-07-10	10.000	10.180	10.340	9.870	0.190	1.902%	2.34万	0.00亿	0.000%
2026-07-09	10.300	9.990	10.300	9.910	-0.310	-3.010%	2.61万	0.00亿	0.000%
2026-07-08	10.100	10.300	10.350	10.040	0.110	1.079%	1.77万	0.00亿	0.000%
2026-07-07	10.520	10.190	10.520	10.170	-0.330	-3.137%	1.35万	0.00亿	0.000%
2026-07-06	10.480	10.520	10.630	10.400	0.070	0.670%	2.31万	0.00亿	0.000%
2026-07-03	10.300	10.450	10.530	10.300	0.150	1.456%	2.33万	0.00亿	0.000%
2026-07-02	10.210	10.300	10.510	10.200	0.060	0.586%	2.24万	0.00亿	0.000%
2026-07-01	9.880	10.240	10.370	9.870	0.330	3.330%	2.50万	0.00亿	0.000%
2026-06-30	9.990	9.910	10.110	9.790	-0.170	-1.687%	1.84万	0.00亿	0.000%
2026-06-29	9.960	10.080	10.160	9.650	0.090	0.901%	2.54万	0.00亿	0.000%
2026-06-26	10.100	9.990	10.180	9.880	-0.220	-2.155%	2.05万	0.00亿	0.000%
2026-06-25	10.460	10.210	10.460	10.100	-0.150	-1.448%	1.69万	0.00亿	0.000%
2026-06-24	10.650	10.360	10.750	10.330	-0.350	-3.268%	1.72万	0.00亿	0.000%
2026-06-23	10.590	10.710	10.930	10.550	0.070	0.658%	2.27万	0.00亿	0.000%
2026-06-22	10.500	10.640	10.690	10.200	0.090	0.853%	2.33万	0.00亿	0.000%
2026-06-18	10.600	10.550	10.660	10.410	-0.050	-0.472%	2.03万	0.00亿	0.000%
2026-06-17	10.860	10.600	10.880	10.530	-0.290	-2.663%	1.75万	0.00亿	0.000%
2026-06-16	10.980	10.890	11.000	10.750	-0.030	-0.275%	1.63万	0.00亿	0.000%
2026-06-15	10.870	10.920	11.130	10.860	-0.020	-0.183%	1.84万	0.00亿	0.000%
2026-06-12	10.760	10.940	11.010	10.650	0.220	2.052%	2.29万	0.00亿	0.000%
2026-06-11	10.870	10.720	10.920	10.590	-0.140	-1.289%	1.80万	0.00亿	0.000%
2026-06-10	11.000	10.860	11.030	10.660	-0.120	-1.093%	2.85万	0.00亿	0.000%
2026-06-09	11.050	10.980	11.170	10.880	-0.040	-0.363%	1.60万	0.00亿	0.000%
2026-06-08	11.060	11.020	11.390	10.860	-0.260	-2.305%	2.29万	0.00亿	0.000%
2026-06-05	11.230	11.280	11.410	11.030	0.060	0.535%	2.74万	0.00亿	0.000%
2026-06-04	11.410	11.220	11.560	11.070	-0.290	-2.520%	3.12万	0.00亿	0.000%
2026-06-03	11.740	11.510	11.740	11.380	-0.240	-2.043%	2.08万	0.00亿	0.000%
2026-06-02	12.020	11.750	12.050	11.670	-0.320	-2.651%	3.53万	0.00亿	0.000%
2026-06-01	11.820	12.070	12.070	11.570	0.270	2.288%	3.38万	0.00亿	0.000%
2026-05-29	11.710	11.800	12.150	11.630	0.070	0.597%	3.27万	0.00亿	0.000%
2026-05-28	11.810	11.730	11.870	11.500	-0.220	-1.841%	3.32万	0.00亿	0.000%
2026-05-27	11.840	11.950	12.380	11.360	0.240	2.050%	6.38万	0.00亿	0.000%
2026-05-26	11.980	11.710	11.990	11.570	-0.210	-1.762%	1.97万	0.00亿	0.000%
2026-05-25	12.080	11.920	12.160	11.870	-0.150	-1.243%	1.68万	0.00亿	0.000%
2026-05-22	12.020	12.070	12.150	11.870	0.090	0.751%	1.80万	0.00亿	0.000%
2026-05-21	12.350	11.980	12.440	11.920	-0.360	-2.917%	2.83万	0.00亿	0.000%
2026-05-20	12.430	12.340	12.770	12.190	-0.110	-0.884%	3.18万	0.00亿	0.000%
2026-05-19	12.540	12.450	12.670	12.370	-0.110	-0.876%	1.71万	0.00亿	0.000%
2026-05-18	12.620	12.560	12.620	12.360	-0.060	-0.475%	2.17万	0.00亿	0.000%
2026-05-15	12.770	12.620	12.800	12.560	-0.150	-1.175%	3.34万	0.00亿	0.000%
2026-05-14	12.890	12.770	12.950	12.670	-0.120	-0.931%	2.55万	0.00亿	0.000%
2026-05-13	12.930	12.890	13.000	12.810	-0.040	-0.309%	2.38万	0.00亿	0.000%
2026-05-12	13.220	12.930	13.320	12.900	-0.300	-2.268%	2.73万	0.00亿	0.000%
2026-05-11	13.270	13.230	13.340	13.140	-0.040	-0.301%	1.81万	0.00亿	0.000%
2026-05-08	13.100	13.270	13.300	13.050	0.180	1.375%	2.49万	0.00亿	0.000%
2026-05-07	13.220	13.090	13.250	13.080	-0.070	-0.532%	1.96万	0.00亿	0.000%
2026-05-06	13.140	13.160	13.250	13.020	0.040	0.305%	2.42万	0.00亿	0.000%
2026-04-30	13.090	13.120	13.250	13.060	0.060	0.459%	2.09万	0.00亿	0.000%
2026-04-29	12.850	13.060	13.100	12.850	0.170	1.319%	2.37万	0.00亿	0.000%
2026-04-28	13.000	12.890	13.090	12.780	-0.100	-0.770%	2.23万	0.00亿	0.000%
2026-04-27	13.080	12.990	13.390	12.550	-0.390	-2.915%	6.55万	0.00亿	0.000%
2026-04-24	13.210	13.380	13.400	13.190	0.100	0.753%	2.49万	0.00亿	0.000%
2026-04-23	13.240	13.280	13.520	13.070	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-22	13.370	13.280	13.450	13.200	-0.110	-0.822%	2.33万	0.00亿	0.000%
2026-04-21	13.470	13.390	13.590	13.330	-0.080	-0.594%	2.53万	0.00亿	0.000%
2026-04-20	13.350	13.470	13.470	13.280	0.110	0.823%	1.96万	0.00亿	0.000%
2026-04-17	13.410	13.360	13.460	13.290	-0.090	-0.669%	2.05万	0.00亿	0.000%
2026-04-16	13.420	13.450	13.470	13.200	0.100	0.749%	2.39万	0.00亿	0.000%
2026-04-15	13.370	13.350	13.420	13.270	-0.020	-0.150%	1.29万	0.00亿	0.000%
2026-04-14	13.420	13.370	13.450	13.200	0.010	0.075%	1.64万	0.00亿	0.000%
2026-04-13	13.370	13.360	13.400	13.270	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-10	13.280	13.360	13.450	13.250	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-09	13.450	13.200	13.500	13.200	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-08	13.430	13.440	13.500	13.290	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-07	13.000	13.230	13.250	12.980	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-03	13.330	12.940	13.390	12.930	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-02	13.490	13.320	13.550	13.240	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-01	13.520	13.480	13.610	13.340	0.000	0.000%	1.68万	0.00亿	0.000%