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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.90 | 35.55 | 32.77 | 33.90 | +0.27% | 5.03 | 1.16% |
| 2026-01-16 | 32.32 | 34.55 | 31.68 | 33.81 | +5.33% | 4.64 | 1.11% |
| 2026-01-15 | 33.15 | 33.47 | 31.92 | 32.10 | -3.17% | 2.96 | 0.73% |
| 2026-01-14 | 32.60 | 34.15 | 32.60 | 33.15 | +1.62% | 4.47 | 1.06% |
| 2026-01-13 | 32.60 | 33.68 | 32.35 | 32.62 | -1.12% | 3.71 | 0.89% |
| 2026-01-12 | 32.50 | 34.29 | 32.35 | 32.99 | -0.03% | 4.00 | 0.96% |
| 2026-01-09 | 31.41 | 33.35 | 31.02 | 33.00 | +5.30% | 4.75 | 1.17% |
| 2026-01-08 | 30.92 | 31.68 | 30.00 | 31.34 | +0.80% | 4.87 | 1.25% |
| 2026-01-07 | 28.66 | 31.44 | 28.64 | 31.09 | +8.78% | 7.67 | 1.96% |
| 2026-01-06 | 27.86 | 28.72 | 27.77 | 28.58 | +2.00% | 3.34 | 0.93% |
| 2026-01-05 | 28.74 | 29.05 | 27.90 | 28.02 | -2.54% | 4.71 | 1.32% |
| 2025-12-31 | 27.50 | 28.75 | 26.61 | 28.75 | +9.98% | 5.36 | 1.54% |
| 2025-12-30 | 26.12 | 26.28 | 25.96 | 26.14 | 0.00% | 0.82 | 0.25% |
| 2025-12-29 | 26.83 | 26.83 | 26.02 | 26.14 | -1.73% | 1.34 | 0.40% |
| 2025-12-26 | 27.07 | 27.07 | 26.36 | 26.60 | -2.28% | 1.51 | 0.45% |
| 2025-12-25 | 26.90 | 27.54 | 26.81 | 27.22 | +1.19% | 1.47 | 0.43% |
| 2025-12-24 | 25.88 | 27.23 | 25.74 | 26.90 | +3.46% | 1.75 | 0.52% |
| 2025-12-23 | 26.19 | 26.35 | 25.91 | 26.00 | -0.65% | 0.64 | 0.20% |
| 2025-12-22 | 25.88 | 26.30 | 25.85 | 26.17 | +0.50% | 0.91 | 0.28% |
| 2025-12-19 | 25.62 | 26.16 | 25.57 | 26.04 | +1.92% | 1.14 | 0.35% |