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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.68 | 20.91 | 20.67 | 20.75 | +0.43% | 0.53 | 0.20% |
| 2025-06-23 | 20.96 | 21.00 | 20.62 | 20.66 | -1.67% | 0.44 | 0.17% |
| 2025-06-20 | 20.93 | 21.19 | 20.92 | 21.01 | +0.42% | 0.40 | 0.15% |
| 2025-06-19 | 21.08 | 21.23 | 20.90 | 20.92 | -0.65% | 0.36 | 0.13% |
| 2025-06-18 | 21.27 | 21.35 | 20.99 | 21.06 | -0.69% | 0.35 | 0.13% |
| 2025-06-17 | 21.40 | 21.66 | 21.16 | 21.21 | -0.96% | 0.53 | 0.19% |
| 2025-06-16 | 21.47 | 21.70 | 21.21 | 21.41 | -0.72% | 0.53 | 0.19% |
| 2025-06-13 | 21.73 | 21.88 | 21.46 | 21.57 | -1.39% | 0.77 | 0.28% |
| 2025-06-12 | 21.89 | 22.00 | 21.73 | 21.87 | +0.31% | 0.50 | 0.18% |
| 2025-06-11 | 21.96 | 22.04 | 21.70 | 21.80 | -0.76% | 0.59 | 0.21% |
| 2025-06-10 | 22.22 | 22.45 | 21.90 | 21.97 | -1.14% | 0.69 | 0.24% |
| 2025-06-09 | 22.09 | 22.56 | 21.99 | 22.22 | +0.62% | 0.83 | 0.29% |
| 2025-06-06 | 22.77 | 22.80 | 22.09 | 22.09 | -4.07% | 1.40 | 0.49% |
| 2025-06-05 | 23.12 | 23.24 | 22.80 | 23.03 | -0.32% | 1.19 | 0.38% |
| 2025-06-04 | 22.79 | 23.19 | 22.76 | 23.10 | +1.34% | 0.76 | 0.24% |
| 2025-06-03 | 22.55 | 22.88 | 22.27 | 22.80 | +0.90% | 0.75 | 0.24% |
| 2025-05-30 | 22.90 | 22.97 | 22.45 | 22.59 | -1.25% | 0.94 | 0.30% |
| 2025-05-29 | 22.92 | 23.10 | 22.73 | 22.88 | -0.72% | 0.72 | 0.23% |
| 2025-05-28 | 22.74 | 23.23 | 22.45 | 23.04 | +2.47% | 0.84 | 0.27% |
| 2025-05-27 | 22.46 | 22.78 | 22.36 | 22.49 | +0.21% | 0.49 | 0.16% |