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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.00 | 33.98 | 31.59 | 33.32 | +4.48% | 3.76 | 0.90% |
| 2026-04-20 | 31.82 | 32.76 | 31.52 | 31.89 | -0.59% | 2.03 | 0.50% |
| 2026-04-17 | 31.48 | 32.96 | 31.10 | 32.08 | +1.49% | 2.92 | 0.72% |
| 2026-04-16 | 31.35 | 32.09 | 31.35 | 31.61 | +0.80% | 1.45 | 0.36% |
| 2026-04-15 | 31.99 | 31.99 | 31.15 | 31.36 | -1.01% | 1.41 | 0.36% |
| 2026-04-14 | 30.38 | 31.96 | 30.38 | 31.68 | +4.49% | 2.77 | 0.70% |
| 2026-04-13 | 29.95 | 30.88 | 29.86 | 30.32 | -0.10% | 1.68 | 0.44% |
| 2026-04-10 | 31.15 | 31.21 | 30.31 | 30.35 | -1.81% | 1.60 | 0.41% |
| 2026-04-09 | 31.73 | 32.16 | 30.76 | 30.91 | -3.19% | 1.96 | 0.50% |
| 2026-04-08 | 30.50 | 32.51 | 30.37 | 31.93 | +6.61% | 3.82 | 0.96% |
| 2026-04-07 | 29.94 | 30.30 | 29.52 | 29.95 | +0.17% | 0.89 | 0.24% |
| 2026-04-03 | 30.34 | 30.65 | 29.74 | 29.90 | -1.87% | 0.90 | 0.24% |
| 2026-04-02 | 30.55 | 30.95 | 30.00 | 30.47 | -0.39% | 1.40 | 0.37% |
| 2026-04-01 | 30.26 | 31.13 | 30.18 | 30.59 | +2.10% | 1.77 | 0.46% |
| 2026-03-31 | 30.57 | 30.85 | 29.92 | 29.96 | -1.64% | 1.34 | 0.35% |
| 2026-03-30 | 29.51 | 30.64 | 29.41 | 30.46 | +1.84% | 1.64 | 0.43% |
| 2026-03-27 | 29.21 | 30.18 | 29.15 | 29.91 | +1.36% | 1.11 | 0.30% |
| 2026-03-26 | 29.99 | 30.19 | 29.30 | 29.51 | -0.34% | 1.28 | 0.34% |
| 2026-03-25 | 29.37 | 30.62 | 29.37 | 29.61 | +1.23% | 1.68 | 0.45% |
| 2026-03-24 | 29.24 | 29.48 | 28.80 | 29.25 | +1.42% | 1.43 | 0.39% |