养元饮品 sh.603156
44.78
+1.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.52 | 45.66 | 43.20 | 44.78 | +1.43% | 10.53 | 1.88% |
| 2026-05-21 | 48.00 | 48.51 | 44.15 | 44.15 | -9.99% | 15.22 | 2.63% |
| 2026-05-20 | 50.30 | 53.00 | 48.57 | 49.05 | +1.43% | 20.86 | 3.29% |
| 2026-05-19 | 52.02 | 52.38 | 46.31 | 48.36 | -6.02% | 14.05 | 2.31% |
| 2026-05-18 | 49.00 | 51.46 | 48.89 | 51.46 | +10.00% | 13.35 | 2.08% |
| 2026-05-15 | 47.65 | 48.36 | 45.50 | 46.78 | -1.16% | 8.33 | 1.42% |
| 2026-05-14 | 47.56 | 48.50 | 46.10 | 47.33 | +0.02% | 10.24 | 1.72% |
| 2026-05-13 | 42.89 | 47.32 | 41.18 | 47.32 | +10.00% | 8.55 | 1.51% |
| 2026-05-12 | 42.45 | 44.46 | 42.10 | 43.02 | +0.96% | 5.93 | 1.09% |
| 2026-05-11 | 42.00 | 43.30 | 41.50 | 42.61 | +4.49% | 6.46 | 1.21% |
| 2026-05-08 | 41.11 | 41.39 | 39.93 | 40.78 | -1.71% | 5.69 | 1.11% |
| 2026-05-07 | 42.80 | 43.60 | 40.66 | 41.49 | +0.44% | 10.50 | 2.00% |
| 2026-05-06 | 38.97 | 41.31 | 38.22 | 41.31 | +10.01% | 5.95 | 1.16% |
| 2026-04-30 | 35.90 | 37.70 | 35.66 | 37.55 | +4.77% | 4.18 | 0.90% |
| 2026-04-29 | 34.01 | 36.13 | 34.00 | 35.84 | +4.73% | 3.49 | 0.78% |
| 2026-04-28 | 34.99 | 34.99 | 34.01 | 34.22 | -0.87% | 2.65 | 0.61% |
| 2026-04-27 | 33.48 | 35.32 | 33.11 | 34.52 | +6.74% | 5.10 | 1.17% |
| 2026-04-24 | 32.87 | 33.40 | 32.06 | 32.34 | -2.77% | 2.49 | 0.61% |
| 2026-04-23 | 33.23 | 34.02 | 33.17 | 33.26 | -0.89% | 2.48 | 0.59% |
| 2026-04-22 | 33.84 | 33.85 | 32.80 | 33.56 | +0.72% | 2.41 | 0.57% |