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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.00 | 30.39 | 28.50 | 28.84 | -6.33% | 3.08 | 0.83% |
| 2026-03-20 | 32.17 | 32.36 | 30.70 | 30.79 | -4.29% | 2.93 | 0.74% |
| 2026-03-19 | 31.20 | 32.70 | 30.90 | 32.17 | +1.39% | 3.84 | 0.95% |
| 2026-03-18 | 31.12 | 31.99 | 31.12 | 31.73 | +2.22% | 2.69 | 0.68% |
| 2026-03-17 | 30.35 | 32.30 | 30.16 | 31.04 | +1.90% | 3.68 | 0.93% |
| 2026-03-16 | 30.60 | 30.67 | 29.74 | 30.46 | -0.46% | 2.02 | 0.53% |
| 2026-03-13 | 31.36 | 31.51 | 30.01 | 30.60 | -2.42% | 2.34 | 0.60% |
| 2026-03-12 | 30.98 | 31.65 | 30.69 | 31.36 | +1.82% | 2.52 | 0.64% |
| 2026-03-11 | 31.07 | 31.65 | 30.80 | 30.80 | -0.71% | 2.26 | 0.58% |
| 2026-03-10 | 30.35 | 31.25 | 30.14 | 31.02 | +3.23% | 2.33 | 0.60% |
| 2026-03-09 | 30.73 | 31.19 | 29.63 | 30.05 | -3.87% | 2.62 | 0.69% |
| 2026-03-06 | 29.82 | 31.48 | 29.52 | 31.26 | +4.55% | 2.23 | 0.57% |
| 2026-03-05 | 30.59 | 30.59 | 29.66 | 29.90 | -0.33% | 1.30 | 0.34% |
| 2026-03-04 | 29.62 | 30.70 | 29.60 | 30.00 | +0.13% | 1.64 | 0.44% |
| 2026-03-03 | 30.70 | 31.11 | 29.75 | 29.96 | -2.98% | 1.98 | 0.52% |
| 2026-03-02 | 29.93 | 31.60 | 29.93 | 30.88 | +1.81% | 2.29 | 0.59% |
| 2026-02-27 | 30.05 | 30.60 | 29.86 | 30.33 | +0.33% | 1.55 | 0.41% |
| 2026-02-26 | 29.90 | 30.71 | 29.71 | 30.23 | +1.10% | 1.94 | 0.51% |
| 2026-02-25 | 29.75 | 30.26 | 29.40 | 29.90 | +0.47% | 1.83 | 0.49% |
| 2026-02-24 | 31.77 | 31.98 | 29.54 | 29.76 | -5.28% | 4.06 | 1.07% |