阳光乳业(001318)股票信息
| 股票代码 | 001318 |
| 股票名称 | 阳光乳业 |
| 最新价/元 | 11.66 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 7.66 |
| 买入/元 | 11.66 |
| 卖出/元 | 11.67 |
| 昨收/元 | 10.83 |
| 今开/元 | 11.04 |
| 最高/元 | 11.77 |
| 最低/元 | 10.85 |
| 成交量/手 | 100055.56 |
| 成交额/万 | 11343.87 |
| 股净值/元 | 28.45 |
| 市净率 | 2.45 |
| 总市值/万 | 329581.56 |
| 流通值/万 | 89851.96 |
| 换手率/% | 12.98 |
| 入市日期 | 2022-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
阳光乳业(001318)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.04 | 11.66 | 0.83 | 7.66 | 100055.56 | 11343.87 | 12.98 |
| 2024-09-27 | 10.80 | 10.83 | 0.51 | 4.94 | 76552.74 | 8246.56 | 9.93 |
| 2024-09-26 | 9.99 | 10.32 | 0.42 | 4.24 | 35456.07 | 3588.10 | 4.60 |
| 2024-09-25 | 9.95 | 9.90 | 0.02 | 0.20 | 29620.00 | 2959.57 | 3.84 |
| 2024-09-24 | 9.76 | 9.88 | 0.21 | 2.17 | 23131.78 | 2268.42 | 3.00 |
| 2024-09-23 | 9.71 | 9.67 | -0.08 | -0.82 | 15057.00 | 1469.81 | 1.95 |
| 2024-09-20 | 9.75 | 9.75 | -0.12 | -1.22 | 15663.00 | 1529.87 | 2.03 |
| 2024-09-19 | 9.40 | 9.87 | 0.52 | 5.56 | 34730.48 | 3379.91 | 4.51 |
| 2024-09-18 | 9.76 | 9.35 | -0.40 | -4.10 | 28230.55 | 2669.00 | 3.66 |
| 2024-09-13 | 10.00 | 9.75 | -0.20 | -2.01 | 17987.30 | 1773.27 | 2.33 |
| 2024-09-12 | 9.96 | 9.95 | -0.05 | -0.50 | 10731.00 | 1073.70 | 1.39 |
| 2024-09-11 | 10.07 | 10.00 | -0.08 | -0.79 | 14561.00 | 1458.37 | 1.89 |
| 2024-09-10 | 10.06 | 10.08 | 0.03 | 0.30 | 18965.00 | 1909.19 | 2.46 |
| 2024-09-09 | 9.90 | 10.05 | 0.06 | 0.60 | 27183.80 | 2719.49 | 3.53 |
| 2024-09-06 | 9.97 | 9.99 | -0.06 | -0.60 | 35560.00 | 3553.28 | 4.61 |
| 2024-09-05 | 10.30 | 10.05 | -0.68 | -6.34 | 94915.87 | 9504.08 | 12.32 |
| 2024-09-04 | 11.36 | 10.73 | -0.79 | -6.86 | 152573.89 | 17152.13 | 19.80 |
| 2024-09-03 | 10.95 | 11.52 | 0.62 | 5.69 | 79602.00 | 9153.26 | 10.33 |
| 2024-09-02 | 11.04 | 10.90 | -0.08 | -0.73 | 24220.45 | 2671.77 | 3.14 |
| 2024-08-30 | 10.65 | 10.98 | 0.31 | 2.91 | 41060.22 | 4494.07 | 5.33 |
| 2024-08-29 | 10.60 | 10.67 | 0.01 | 0.09 | 18556.42 | 1974.67 | 2.41 |
| 2024-08-28 | 10.72 | 10.66 | -0.06 | -0.56 | 26810.00 | 2866.66 | 3.48 |
| 2024-08-27 | 10.46 | 10.72 | 0.24 | 2.29 | 64357.87 | 6908.71 | 8.35 |
| 2024-08-26 | 10.20 | 10.48 | 0.23 | 2.24 | 28438.00 | 2959.71 | 3.69 |
| 2024-08-23 | 10.06 | 10.25 | 0.06 | 0.59 | 32195.17 | 3283.84 | 4.18 |
| 2024-08-22 | 10.79 | 10.19 | -0.16 | -1.55 | 53409.45 | 5584.01 | 6.93 |
| 2024-08-21 | 10.35 | 10.35 | 0.00 | 0.00 | 14001.00 | 1449.80 | 1.82 |
| 2024-08-20 | 10.39 | 10.35 | -0.04 | -0.39 | 14934.00 | 1545.36 | 1.94 |
| 2024-08-19 | 10.30 | 10.39 | 0.02 | 0.19 | 16354.07 | 1693.85 | 2.12 |
| 2024-08-16 | 10.20 | 10.37 | 0.16 | 1.57 | 21582.44 | 2222.55 | 2.80 |
| 2024-08-15 | 10.11 | 10.21 | 0.02 | 0.20 | 11370.00 | 1156.86 | 1.48 |
| 2024-08-14 | 10.13 | 10.19 | 0.06 | 0.59 | 10930.00 | 1109.38 | 1.42 |
| 2024-08-13 | 10.13 | 10.13 | 0.02 | 0.20 | 7754.00 | 781.23 | 1.01 |
| 2024-08-12 | 10.18 | 10.11 | -0.08 | -0.79 | 8737.00 | 885.18 | 1.13 |
| 2024-08-09 | 10.30 | 10.19 | -0.10 | -0.97 | 14304.36 | 1467.45 | 1.86 |
| 2024-08-08 | 10.09 | 10.29 | 0.15 | 1.48 | 20226.00 | 2074.43 | 2.62 |
| 2024-08-07 | 10.18 | 10.14 | -0.09 | -0.88 | 13749.00 | 1392.05 | 1.78 |
| 2024-08-06 | 10.02 | 10.23 | 0.32 | 3.23 | 23845.00 | 2410.33 | 3.09 |
| 2024-08-05 | 10.18 | 9.91 | -0.13 | -1.30 | 24765.00 | 2509.38 | 3.21 |
| 2024-08-02 | 9.99 | 10.04 | -0.01 | -0.10 | 12357.00 | 1243.73 | 1.60 |
| 2024-08-01 | 10.16 | 10.05 | -0.07 | -0.69 | 11820.08 | 1188.78 | 1.53 |
| 2024-07-31 | 9.90 | 10.12 | 0.24 | 2.43 | 16341.00 | 1641.43 | 2.12 |
| 2024-07-30 | 9.86 | 9.88 | 0.04 | 0.41 | 6889.00 | 680.20 | 0.89 |
| 2024-07-29 | 10.00 | 9.84 | -0.11 | -1.11 | 6607.42 | 653.36 | 0.86 |
| 2024-07-26 | 9.88 | 9.95 | 0.07 | 0.71 | 9750.00 | 971.87 | 1.27 |
| 2024-07-25 | 9.80 | 9.88 | 0.08 | 0.82 | 7692.00 | 756.15 | 1.00 |
| 2024-07-24 | 9.94 | 9.80 | -0.13 | -1.31 | 13682.00 | 1344.00 | 1.78 |
| 2024-07-23 | 10.05 | 9.93 | -0.15 | -1.49 | 9208.00 | 922.71 | 1.19 |
| 2024-07-22 | 10.15 | 10.08 | -0.09 | -0.89 | 8811.00 | 890.01 | 1.14 |
| 2024-07-19 | 10.10 | 10.17 | 0.08 | 0.79 | 9692.00 | 982.29 | 1.26 |
| 2024-07-18 | 10.07 | 10.09 | -0.01 | -0.10 | 9210.00 | 925.20 | 1.20 |
| 2024-07-17 | 10.13 | 10.10 | -0.04 | -0.39 | 7934.00 | 803.77 | 1.03 |
| 2024-07-16 | 10.10 | 10.14 | 0.04 | 0.40 | 6505.00 | 657.39 | 0.84 |
| 2024-07-15 | 10.20 | 10.10 | -0.18 | -1.75 | 9439.42 | 954.67 | 1.22 |
| 2024-07-12 | 10.38 | 10.28 | -0.12 | -1.15 | 12744.00 | 1321.88 | 1.65 |
| 2024-07-11 | 10.39 | 10.40 | 0.15 | 1.46 | 15823.71 | 1640.98 | 2.05 |
| 2024-07-10 | 10.34 | 10.25 | -0.08 | -0.77 | 10522.01 | 1085.55 | 1.37 |
| 2024-07-09 | 10.09 | 10.33 | 0.15 | 1.47 | 14970.01 | 1523.77 | 1.94 |
| 2024-07-08 | 10.16 | 10.18 | -0.02 | -0.20 | 13634.00 | 1380.89 | 1.77 |
| 2024-07-05 | 10.02 | 10.20 | 0.09 | 0.89 | 7663.00 | 777.68 | 0.99 |
| 2024-07-04 | 10.33 | 10.11 | -0.22 | -2.13 | 17416.99 | 1771.24 | 2.26 |
| 2024-07-03 | 10.38 | 10.33 | -0.06 | -0.58 | 19577.74 | 2047.50 | 2.54 |
| 2024-07-02 | 10.43 | 10.39 | -0.05 | -0.48 | 8690.42 | 904.16 | 1.13 |
| 2024-07-01 | 10.29 | 10.44 | 0.15 | 1.46 | 14827.00 | 1537.67 | 1.92 |
| 2024-06-28 | 10.22 | 10.29 | 0.03 | 0.29 | 19285.88 | 1990.27 | 2.50 |
| 2024-06-27 | 10.36 | 10.42 | 0.00 | 0.00 | 13735.74 | 1427.92 | 1.78 |
| 2024-06-26 | 10.40 | 10.42 | 0.04 | 0.39 | 18482.00 | 1917.00 | 2.40 |
| 2024-06-25 | 9.95 | 10.38 | 0.47 | 4.74 | 47144.05 | 4864.15 | 6.12 |
| 2024-06-24 | 10.09 | 9.91 | -0.28 | -2.75 | 18719.42 | 1861.03 | 2.43 |
| 2024-06-21 | 10.10 | 10.19 | 0.07 | 0.69 | 8582.74 | 870.21 | 1.11 |
| 2024-06-20 | 10.31 | 10.12 | -0.21 | -2.03 | 15438.00 | 1574.76 | 2.00 |
| 2024-06-19 | 10.44 | 10.33 | -0.02 | -0.19 | 10328.00 | 1067.48 | 1.34 |
| 2024-06-18 | 10.34 | 10.35 | 0.05 | 0.49 | 16771.00 | 1735.44 | 2.18 |
| 2024-06-17 | 10.42 | 10.30 | -0.29 | -2.74 | 25805.00 | 2672.02 | 3.35 |
| 2024-06-14 | 10.54 | 10.59 | 0.24 | 2.32 | 38766.00 | 4146.66 | 5.03 |
| 2024-06-13 | 10.46 | 10.35 | -0.12 | -1.15 | 12804.00 | 1325.33 | 1.66 |
| 2024-06-12 | 10.34 | 10.47 | 0.15 | 1.45 | 15092.74 | 1577.61 | 1.96 |
| 2024-06-11 | 10.30 | 10.32 | -0.03 | -0.29 | 12244.64 | 1256.60 | 1.59 |
| 2024-06-07 | 10.15 | 10.35 | 0.23 | 2.27 | 19895.37 | 2044.87 | 2.58 |
| 2024-06-06 | 10.46 | 10.12 | -0.32 | -3.07 | 31830.00 | 3220.68 | 4.13 |
| 2024-06-05 | 10.70 | 10.44 | -0.26 | -2.43 | 14673.74 | 1546.59 | 1.90 |
| 2024-06-04 | 10.71 | 10.70 | -0.08 | -0.74 | 13033.00 | 1387.04 | 1.69 |
| 2024-06-03 | 11.05 | 10.78 | -0.20 | -1.82 | 16753.74 | 1812.80 | 2.17 |
| 2024-05-31 | 10.90 | 10.98 | 0.07 | 0.64 | 10262.00 | 1125.10 | 1.33 |
| 2024-05-30 | 10.89 | 10.91 | -0.11 | -1.00 | 13976.89 | 1528.04 | 1.81 |
| 2024-05-29 | 10.97 | 11.02 | 0.03 | 0.27 | 14572.74 | 1606.74 | 1.89 |
| 2024-05-28 | 10.95 | 10.99 | -0.06 | -0.54 | 17156.27 | 1887.51 | 2.23 |
| 2024-05-27 | 11.18 | 11.05 | -0.12 | -1.07 | 24949.74 | 2743.84 | 3.24 |
| 2024-05-24 | 11.11 | 11.17 | -0.01 | -0.09 | 31790.00 | 3614.95 | 4.13 |
| 2024-05-23 | 11.49 | 11.18 | -0.31 | -2.70 | 20229.00 | 2272.62 | 2.63 |
| 2024-05-22 | 11.47 | 11.49 | 0.01 | 0.09 | 13659.00 | 1564.99 | 1.77 |
| 2024-05-21 | 11.57 | 11.48 | -0.19 | -1.63 | 15689.00 | 1806.66 | 2.04 |
| 2024-05-20 | 11.48 | 11.67 | 0.12 | 1.04 | 27276.41 | 3191.34 | 3.54 |
| 2024-05-17 | 11.52 | 11.55 | 0.11 | 0.96 | 16256.42 | 1869.22 | 2.11 |
| 2024-05-16 | 11.41 | 11.44 | 0.07 | 0.62 | 13424.48 | 1541.96 | 1.74 |
| 2024-05-15 | 11.60 | 11.37 | -0.27 | -2.32 | 18565.74 | 2127.61 | 2.41 |
| 2024-05-14 | 11.52 | 11.64 | 0.18 | 1.57 | 15432.00 | 1787.70 | 2.00 |
| 2024-05-13 | 11.65 | 11.46 | -0.27 | -2.30 | 20080.00 | 2310.35 | 2.61 |
| 2024-05-10 | 11.77 | 11.73 | -0.01 | -0.09 | 20265.00 | 2385.52 | 2.63 |
| 2024-05-09 | 11.62 | 11.74 | 0.13 | 1.12 | 17701.00 | 2071.48 | 2.30 |
日K线
周K线
月K线
