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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.35 | 22.88 | 22.31 | 22.44 | +0.21% | 0.59 | 0.19% |
| 2025-05-23 | 22.70 | 23.04 | 22.36 | 22.40 | -1.14% | 0.49 | 0.16% |
| 2025-05-22 | 22.84 | 23.07 | 22.50 | 22.66 | -0.69% | 0.54 | 0.17% |
| 2025-05-21 | 22.50 | 23.06 | 22.50 | 22.81 | +1.48% | 0.71 | 0.23% |
| 2025-05-20 | 22.47 | 22.71 | 22.33 | 22.48 | +0.04% | 0.55 | 0.18% |
| 2025-05-19 | 22.07 | 22.54 | 21.89 | 22.47 | +2.10% | 0.70 | 0.23% |
| 2025-05-16 | 22.07 | 22.07 | 21.71 | 22.01 | -0.50% | 0.55 | 0.18% |
| 2025-05-15 | 22.06 | 22.24 | 21.94 | 22.12 | -0.04% | 0.49 | 0.16% |
| 2025-05-14 | 22.51 | 22.55 | 21.99 | 22.13 | -1.44% | 0.74 | 0.24% |
| 2025-05-13 | 22.64 | 22.73 | 22.33 | 22.45 | -0.29% | 0.44 | 0.14% |
| 2025-05-12 | 22.79 | 22.79 | 22.43 | 22.52 | -1.22% | 0.67 | 0.22% |
| 2025-05-09 | 22.28 | 22.89 | 22.19 | 22.80 | +2.32% | 0.89 | 0.29% |
| 2025-05-08 | 22.69 | 22.71 | 22.25 | 22.28 | -2.51% | 0.90 | 0.29% |
| 2025-05-07 | 22.16 | 23.05 | 22.09 | 22.85 | +3.69% | 1.37 | 0.45% |
| 2025-05-06 | 22.44 | 22.62 | 21.96 | 22.04 | -1.77% | 1.19 | 0.39% |