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 | 13.22 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -1.56 |
| 买入/元 | 13.21 |
| 卖出/元 | 13.22 |
| 昨收/元 | 13.43 |
| 今开/元 | 13.44 |
| 最高/元 | 13.44 |
| 最低/元 | 13.21 |
| 成交量/手 | 50195.81 |
| 成交额/万 | 6684.24 |
| 股净值/元 | 32.62 |
| 市净率 | 2.62 |
| 总市值/万 | 373676.52 |
| 流通值/万 | 373676.52 |
| 换手率/% | 1.78 |
| 入市日期 | 2022-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.44 | 13.22 | -0.21 | -1.56 | 50195.81 | 6684.24 | 1.78 |
| 2025-07-22 | 13.40 | 13.43 | -0.02 | -0.15 | 59714.00 | 7981.26 | 2.11 |
| 2025-07-21 | 13.21 | 13.45 | 0.13 | 0.98 | 76484.80 | 10222.24 | 2.71 |
| 2025-07-18 | 13.21 | 13.32 | -0.10 | -0.75 | 73361.79 | 9694.07 | 2.60 |
| 2025-07-17 | 13.36 | 13.42 | 0.23 | 1.74 | 136769.80 | 18447.23 | 4.84 |
| 2025-07-16 | 13.13 | 13.19 | 0.02 | 0.15 | 55839.70 | 7339.79 | 1.98 |
| 2025-07-15 | 13.10 | 13.17 | 0.08 | 0.61 | 101921.70 | 13414.52 | 3.61 |
| 2025-07-14 | 13.03 | 13.09 | 0.07 | 0.54 | 28214.80 | 3679.26 | 1.00 |
| 2025-07-11 | 13.05 | 13.02 | -0.03 | -0.23 | 37343.00 | 4872.38 | 1.32 |
| 2025-07-10 | 13.06 | 13.05 | -0.01 | -0.08 | 34176.17 | 4448.32 | 1.21 |
| 2025-07-09 | 13.10 | 13.06 | -0.02 | -0.15 | 46778.17 | 6132.70 | 1.65 |
| 2025-07-08 | 13.05 | 13.08 | 0.03 | 0.23 | 46406.00 | 6053.25 | 1.64 |
| 2025-07-07 | 13.03 | 13.05 | 0.01 | 0.08 | 51162.94 | 6699.78 | 1.81 |
| 2025-07-04 | 13.25 | 13.04 | -0.18 | -1.36 | 64477.00 | 8441.95 | 2.28 |
| 2025-07-03 | 13.31 | 13.22 | 0.04 | 0.30 | 83317.50 | 11001.02 | 2.95 |
| 2025-07-02 | 13.11 | 13.18 | 0.05 | 0.38 | 126593.01 | 16708.55 | 4.48 |
| 2025-07-01 | 13.18 | 13.13 | -0.06 | -0.46 | 107862.01 | 14045.52 | 3.82 |
| 2025-06-30 | 13.26 | 13.19 | -0.32 | -2.37 | 179845.21 | 23658.71 | 6.36 |
| 2025-06-27 | 12.85 | 13.51 | 0.63 | 4.89 | 288203.93 | 39497.94 | 10.20 |
| 2025-06-26 | 12.47 | 12.88 | 0.33 | 2.63 | 92794.42 | 11864.96 | 3.28 |
| 2025-06-25 | 12.53 | 12.55 | 0.07 | 0.56 | 44822.24 | 5597.18 | 1.59 |
| 2025-06-24 | 12.30 | 12.48 | 0.19 | 1.55 | 28247.10 | 3513.63 | 1.00 |
| 2025-06-23 | 12.06 | 12.29 | 0.05 | 0.41 | 28790.00 | 3517.42 | 1.02 |
| 2025-06-20 | 12.27 | 12.24 | -0.03 | -0.24 | 27605.10 | 3385.44 | 0.98 |
| 2025-06-19 | 12.68 | 12.27 | -0.37 | -2.93 | 48744.70 | 6062.66 | 1.72 |
| 2025-06-18 | 13.05 | 12.82 | -0.37 | -2.81 | 55405.00 | 7132.64 | 1.96 |
| 2025-06-17 | 13.11 | 13.19 | 0.15 | 1.15 | 71538.00 | 9436.47 | 2.53 |
| 2025-06-16 | 12.86 | 13.04 | 0.15 | 1.16 | 41788.00 | 5439.61 | 1.48 |
| 2025-06-13 | 13.20 | 12.89 | -0.34 | -2.57 | 60571.00 | 7851.22 | 2.14 |
| 2025-06-12 | 13.43 | 13.23 | -0.19 | -1.42 | 62442.00 | 8287.56 | 2.21 |
| 2025-06-11 | 13.39 | 13.42 | -0.09 | -0.67 | 57602.00 | 7738.05 | 2.04 |
| 2025-06-10 | 13.58 | 13.51 | -0.06 | -0.44 | 99664.80 | 13496.23 | 3.53 |
| 2025-06-09 | 13.40 | 13.57 | 0.02 | 0.15 | 92410.00 | 12415.37 | 11.99 |
| 2025-06-06 | 13.61 | 13.55 | -0.11 | -0.81 | 59564.00 | 8067.30 | 7.73 |
| 2025-06-05 | 13.91 | 13.66 | -0.32 | -2.29 | 95155.00 | 13048.75 | 12.35 |
| 2025-06-04 | 13.60 | 13.98 | 0.24 | 1.75 | 136783.67 | 18957.27 | 17.75 |
| 2025-06-03 | 13.32 | 13.74 | 0.40 | 3.00 | 110718.00 | 14963.06 | 14.37 |
| 2025-05-30 | 13.72 | 13.34 | -0.44 | -3.19 | 107812.00 | 14496.55 | 13.99 |
| 2025-05-29 | 13.88 | 13.78 | -0.30 | -2.13 | 181780.00 | 25042.38 | 23.59 |
| 2025-05-28 | 13.53 | 14.08 | 0.66 | 4.92 | 268004.20 | 37418.72 | 34.78 |
| 2025-05-27 | 13.38 | 13.42 | 0.27 | 2.05 | 151579.00 | 20457.87 | 19.67 |
| 2025-05-26 | 12.89 | 13.15 | 0.27 | 2.10 | 56758.00 | 7431.65 | 7.37 |
| 2025-05-23 | 13.13 | 12.88 | -0.29 | -2.20 | 58928.00 | 7681.50 | 7.65 |
| 2025-05-22 | 13.53 | 13.17 | -0.37 | -2.73 | 81232.00 | 10848.78 | 10.54 |
| 2025-05-21 | 13.69 | 13.54 | -0.18 | -1.31 | 124232.00 | 16904.35 | 16.12 |
| 2025-05-20 | 13.14 | 13.72 | 0.52 | 3.94 | 207573.00 | 28313.95 | 26.94 |
| 2025-05-19 | 12.93 | 13.20 | 0.26 | 2.01 | 89939.49 | 11754.95 | 11.67 |
| 2025-05-16 | 12.89 | 12.94 | -0.10 | -0.77 | 61984.00 | 8001.90 | 8.04 |
| 2025-05-15 | 12.87 | 13.04 | 0.11 | 0.85 | 94291.51 | 12251.62 | 12.24 |
| 2025-05-14 | 13.01 | 12.93 | -0.08 | -0.62 | 70678.67 | 9086.18 | 9.17 |
| 2025-05-13 | 13.18 | 13.01 | -0.11 | -0.84 | 61834.00 | 8094.54 | 8.02 |
| 2025-05-12 | 13.23 | 13.12 | -0.11 | -0.83 | 66598.00 | 8731.41 | 8.64 |
| 2025-05-09 | 13.36 | 13.23 | -0.15 | -1.12 | 71674.00 | 9483.76 | 9.30 |
| 2025-05-08 | 13.29 | 13.38 | 0.09 | 0.68 | 81277.80 | 10831.91 | 10.55 |
| 2025-05-07 | 13.46 | 13.29 | -0.05 | -0.38 | 90939.00 | 12082.60 | 11.80 |
| 2025-05-06 | 12.91 | 13.34 | 0.44 | 3.41 | 120679.00 | 15918.14 | 15.66 |
| 2025-04-30 | 12.90 | 12.90 | 0.00 | 0.00 | 83084.00 | 10794.34 | 10.78 |
| 2025-04-29 | 12.90 | 12.90 | -0.11 | -0.85 | 70070.00 | 9097.51 | 9.09 |
| 2025-04-28 | 13.29 | 13.01 | -0.32 | -2.40 | 96495.00 | 12546.34 | 12.52 |
| 2025-04-25 | 13.49 | 13.33 | -0.25 | -1.84 | 125207.00 | 16796.36 | 16.25 |
| 2025-04-24 | 13.79 | 13.58 | -0.50 | -3.55 | 179934.00 | 24435.70 | 23.35 |
| 2025-04-23 | 14.69 | 14.08 | -0.65 | -4.41 | 221657.00 | 31891.10 | 28.76 |
| 2025-04-22 | 15.20 | 14.73 | -0.47 | -3.09 | 271465.00 | 40176.57 | 35.23 |
| 2025-04-21 | 14.28 | 15.20 | 1.38 | 9.99 | 222112.49 | 32848.39 | 28.82 |
| 2025-04-18 | 14.08 | 13.82 | -0.26 | -1.85 | 183532.67 | 25267.62 | 23.82 |
| 2025-04-17 | 14.10 | 14.08 | -0.19 | -1.33 | 169279.81 | 23981.82 | 21.97 |
| 2025-04-16 | 14.25 | 14.27 | -0.25 | -1.72 | 193617.88 | 27476.75 | 25.13 |
| 2025-04-15 | 14.90 | 14.52 | -0.48 | -3.20 | 239953.00 | 35282.79 | 31.14 |
| 2025-04-14 | 13.99 | 15.00 | 0.75 | 5.26 | 324493.86 | 47669.88 | 42.11 |
| 2025-04-11 | 14.56 | 14.25 | -0.37 | -2.53 | 294019.85 | 42352.54 | 38.15 |
| 2025-04-10 | 13.81 | 14.62 | 0.80 | 5.79 | 383967.30 | 55399.56 | 49.83 |
| 2025-04-09 | 13.51 | 13.82 | 0.25 | 1.84 | 374893.02 | 49843.22 | 48.65 |
| 2025-04-08 | 12.51 | 13.57 | 1.23 | 9.97 | 351704.68 | 46624.51 | 45.64 |
| 2025-04-07 | 12.51 | 12.34 | -0.85 | -6.44 | 171389.26 | 21353.54 | 22.24 |
| 2025-04-03 | 12.90 | 13.19 | 0.07 | 0.53 | 115605.33 | 15256.22 | 15.00 |
| 2025-04-02 | 13.26 | 13.12 | -0.05 | -0.38 | 69751.59 | 9174.69 | 9.05 |
| 2025-04-01 | 13.35 | 13.17 | -0.03 | -0.23 | 99211.59 | 13176.09 | 12.87 |
| 2025-03-31 | 13.18 | 13.20 | -0.18 | -1.35 | 139081.34 | 18190.41 | 18.05 |
| 2025-03-28 | 13.73 | 13.38 | -0.50 | -3.60 | 189529.39 | 25707.82 | 24.60 |
| 2025-03-27 | 14.89 | 13.88 | -0.45 | -3.14 | 261737.50 | 37748.83 | 33.97 |
| 2025-03-26 | 14.09 | 14.33 | -0.30 | -2.05 | 333871.36 | 48515.61 | 43.33 |
| 2025-03-25 | 14.88 | 14.63 | -0.57 | -3.75 | 414602.45 | 60593.88 | 53.80 |
| 2025-03-24 | 14.70 | 15.20 | -0.61 | -3.86 | 417148.74 | 62473.20 | 54.13 |
| 2025-03-21 | 16.51 | 15.81 | -0.70 | -4.24 | 502325.89 | 83859.73 | 65.19 |
| 2025-03-20 | 18.00 | 16.51 | -0.14 | -0.84 | 505015.78 | 88737.24 | 65.54 |
| 2025-03-19 | 16.65 | 16.65 | 1.51 | 9.97 | 183290.05 | 30477.88 | 23.79 |
| 2025-03-18 | 14.17 | 15.14 | 1.38 | 10.03 | 170774.56 | 25085.96 | 22.16 |
| 2025-03-17 | 13.09 | 13.76 | 1.25 | 9.99 | 219610.62 | 29967.57 | 28.50 |
| 2025-03-14 | 11.75 | 12.51 | 1.14 | 10.03 | 194562.05 | 23814.78 | 25.25 |
| 2025-03-13 | 11.40 | 11.37 | -0.10 | -0.87 | 28172.00 | 3199.74 | 3.66 |
| 2025-03-12 | 11.50 | 11.47 | -0.02 | -0.17 | 24299.00 | 2785.22 | 3.15 |
| 2025-03-11 | 11.33 | 11.49 | 0.06 | 0.53 | 22445.60 | 2561.19 | 2.91 |
| 2025-03-10 | 11.41 | 11.43 | 0.00 | 0.00 | 22324.00 | 2542.96 | 2.90 |
| 2025-03-07 | 11.50 | 11.43 | -0.08 | -0.70 | 36104.00 | 4130.40 | 4.69 |
| 2025-03-06 | 11.42 | 11.51 | 0.11 | 0.97 | 35542.00 | 4068.11 | 4.61 |
| 2025-03-05 | 11.65 | 11.40 | -0.23 | -1.98 | 38467.40 | 4390.66 | 4.99 |
| 2025-03-04 | 11.57 | 11.63 | 0.00 | 0.00 | 31332.58 | 3617.37 | 4.07 |
| 2025-03-03 | 11.89 | 11.63 | -0.26 | -2.19 | 61370.00 | 7196.35 | 7.96 |
| 2025-02-28 | 12.10 | 11.89 | -0.21 | -1.74 | 108199.08 | 12965.47 | 14.04 |
| 2025-02-27 | 11.75 | 12.10 | 0.50 | 4.31 | 130217.02 | 15516.95 | 16.90 |
日K线
周K线
月K线
