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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.25 | 21.41 | 21.21 | 21.39 | +0.88% | 0.76 | 0.28% |
| 2025-07-21 | 21.24 | 21.26 | 21.07 | 21.21 | -0.18% | 0.55 | 0.20% |
| 2025-07-18 | 21.15 | 21.26 | 21.03 | 21.25 | +0.23% | 0.46 | 0.17% |
| 2025-07-17 | 20.90 | 21.28 | 20.85 | 21.20 | +1.54% | 0.85 | 0.31% |
| 2025-07-16 | 20.78 | 20.98 | 20.69 | 20.88 | +0.52% | 0.53 | 0.20% |
| 2025-07-15 | 20.96 | 20.96 | 20.62 | 20.77 | -0.42% | 0.64 | 0.24% |
| 2025-07-14 | 20.79 | 21.14 | 20.74 | 20.86 | 0.00% | 0.93 | 0.35% |
| 2025-07-11 | 20.77 | 20.99 | 20.76 | 20.86 | +0.42% | 0.81 | 0.30% |
| 2025-07-10 | 20.70 | 20.77 | 20.61 | 20.77 | +0.52% | 0.47 | 0.17% |
| 2025-07-09 | 20.65 | 20.77 | 20.53 | 20.66 | +0.09% | 0.56 | 0.21% |
| 2025-07-08 | 20.45 | 20.66 | 20.42 | 20.64 | +0.96% | 0.76 | 0.28% |
| 2025-07-07 | 20.76 | 20.79 | 20.42 | 20.45 | -1.23% | 0.77 | 0.29% |
| 2025-07-04 | 20.81 | 20.97 | 20.70 | 20.70 | -0.56% | 0.63 | 0.24% |
| 2025-07-03 | 20.87 | 20.97 | 20.76 | 20.82 | -0.23% | 0.47 | 0.18% |
| 2025-07-02 | 20.85 | 20.90 | 20.73 | 20.87 | -0.14% | 0.58 | 0.22% |
| 2025-07-01 | 20.67 | 20.91 | 20.55 | 20.90 | +1.04% | 0.60 | 0.23% |
| 2025-06-30 | 20.92 | 21.01 | 20.62 | 20.68 | -0.66% | 0.84 | 0.31% |
| 2025-06-27 | 20.80 | 21.03 | 20.72 | 20.82 | +0.09% | 0.74 | 0.28% |
| 2025-06-26 | 20.93 | 21.03 | 20.76 | 20.80 | -0.61% | 0.53 | 0.20% |
| 2025-06-25 | 20.84 | 20.96 | 20.69 | 20.92 | +0.85% | 0.48 | 0.18% |