养元饮品 sh.603156
44.93
+0.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.96 | 21.35 | 20.93 | 21.34 | +1.35% | 0.73 | 0.27% |
| 2025-08-19 | 21.12 | 21.14 | 20.92 | 21.05 | +0.19% | 0.44 | 0.16% |
| 2025-08-18 | 20.96 | 21.16 | 20.93 | 21.01 | +0.47% | 0.62 | 0.23% |
| 2025-08-15 | 20.73 | 20.99 | 20.61 | 20.92 | +0.61% | 0.51 | 0.19% |
| 2025-08-14 | 20.95 | 21.09 | 20.78 | 20.79 | -0.70% | 0.59 | 0.22% |
| 2025-08-13 | 21.04 | 21.06 | 20.91 | 20.93 | -0.19% | 0.49 | 0.18% |
| 2025-08-12 | 20.92 | 21.08 | 20.86 | 20.97 | +0.19% | 0.52 | 0.19% |
| 2025-08-11 | 20.92 | 21.01 | 20.81 | 20.93 | -0.05% | 0.45 | 0.17% |
| 2025-08-08 | 21.09 | 21.09 | 20.90 | 20.94 | -0.51% | 0.42 | 0.15% |
| 2025-08-07 | 21.02 | 21.11 | 20.90 | 21.05 | +0.14% | 0.42 | 0.16% |
| 2025-08-06 | 20.94 | 21.06 | 20.83 | 21.02 | +0.61% | 0.49 | 0.18% |
| 2025-08-05 | 20.92 | 20.95 | 20.80 | 20.90 | 0.00% | 0.45 | 0.17% |
| 2025-08-04 | 20.84 | 20.99 | 20.75 | 20.90 | +0.19% | 0.58 | 0.21% |
| 2025-08-01 | 20.77 | 20.98 | 20.70 | 20.86 | +0.38% | 0.47 | 0.18% |
| 2025-07-31 | 21.22 | 21.36 | 20.75 | 20.78 | -2.79% | 0.96 | 0.36% |
| 2025-07-30 | 21.58 | 21.68 | 21.23 | 21.37 | -0.73% | 0.81 | 0.29% |
| 2025-07-29 | 21.68 | 21.77 | 21.44 | 21.53 | -0.68% | 0.60 | 0.22% |
| 2025-07-28 | 21.68 | 21.79 | 21.54 | 21.68 | -0.05% | 0.56 | 0.20% |
| 2025-07-25 | 21.63 | 21.81 | 21.54 | 21.69 | +0.27% | 0.53 | 0.19% |
| 2025-07-24 | 21.62 | 21.71 | 21.41 | 21.63 | +0.23% | 0.63 | 0.23% |