养元饮品 sh.603156
44.93
+0.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.77 | 31.98 | 29.54 | 29.76 | -5.28% | 4.06 | 1.07% |
| 2026-02-13 | 30.80 | 32.76 | 30.12 | 31.42 | +2.35% | 4.89 | 1.23% |
| 2026-02-12 | 30.52 | 30.85 | 30.32 | 30.70 | +1.15% | 1.55 | 0.40% |
| 2026-02-11 | 30.39 | 30.75 | 30.21 | 30.35 | +0.46% | 1.35 | 0.35% |
| 2026-02-10 | 30.36 | 30.46 | 29.95 | 30.21 | -0.82% | 1.02 | 0.27% |
| 2026-02-09 | 30.44 | 30.83 | 30.33 | 30.46 | +0.69% | 1.47 | 0.38% |
| 2026-02-06 | 30.10 | 30.76 | 29.92 | 30.25 | -0.49% | 1.64 | 0.43% |
| 2026-02-05 | 30.36 | 30.66 | 30.03 | 30.40 | -0.30% | 1.55 | 0.41% |
| 2026-02-04 | 30.35 | 30.56 | 29.91 | 30.49 | +0.43% | 1.58 | 0.41% |
| 2026-02-03 | 30.43 | 30.76 | 29.75 | 30.36 | +1.74% | 2.56 | 0.67% |
| 2026-02-02 | 31.11 | 31.35 | 29.72 | 29.84 | -5.78% | 3.58 | 0.93% |
| 2026-01-30 | 31.37 | 31.82 | 30.43 | 31.67 | +2.96% | 3.61 | 0.92% |
| 2026-01-29 | 31.50 | 31.76 | 30.42 | 30.76 | -1.94% | 3.03 | 0.78% |
| 2026-01-28 | 31.94 | 32.48 | 31.19 | 31.37 | -1.75% | 2.88 | 0.72% |
| 2026-01-27 | 32.51 | 33.19 | 31.85 | 31.93 | -2.09% | 3.07 | 0.76% |
| 2026-01-26 | 33.20 | 34.50 | 32.50 | 32.61 | -3.69% | 3.29 | 0.79% |
| 2026-01-23 | 33.88 | 33.99 | 32.84 | 33.86 | +1.93% | 3.64 | 0.86% |
| 2026-01-22 | 35.01 | 35.88 | 33.00 | 33.22 | -3.79% | 3.86 | 0.90% |
| 2026-01-21 | 34.06 | 35.22 | 33.76 | 34.53 | +0.23% | 3.32 | 0.76% |
| 2026-01-20 | 34.00 | 35.36 | 33.30 | 34.45 | +1.62% | 4.02 | 0.92% |