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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.70 | 25.90 | 25.53 | 25.55 | -0.89% | 0.79 | 0.24% |
| 2025-12-17 | 25.55 | 25.94 | 25.28 | 25.78 | +0.90% | 1.12 | 0.35% |
| 2025-12-16 | 25.97 | 26.22 | 25.50 | 25.55 | -1.69% | 0.99 | 0.30% |
| 2025-12-15 | 25.79 | 26.41 | 25.79 | 25.99 | +0.35% | 1.69 | 0.51% |
| 2025-12-12 | 25.88 | 26.10 | 25.47 | 25.90 | +0.04% | 2.44 | 0.75% |
| 2025-12-11 | 27.07 | 27.31 | 25.80 | 25.89 | -4.99% | 2.89 | 0.87% |
| 2025-12-10 | 27.81 | 28.29 | 27.16 | 27.25 | -2.47% | 2.32 | 0.67% |
| 2025-12-09 | 27.68 | 28.12 | 27.68 | 27.94 | +0.47% | 1.48 | 0.42% |
| 2025-12-08 | 27.60 | 28.17 | 27.15 | 27.81 | +0.32% | 1.85 | 0.53% |
| 2025-12-05 | 27.52 | 27.87 | 27.16 | 27.72 | +0.76% | 1.50 | 0.43% |
| 2025-12-04 | 27.35 | 28.00 | 27.18 | 27.51 | +0.73% | 1.67 | 0.48% |
| 2025-12-03 | 27.63 | 27.78 | 27.23 | 27.31 | -1.23% | 0.84 | 0.24% |
| 2025-12-02 | 27.57 | 27.77 | 27.35 | 27.65 | +0.14% | 1.09 | 0.31% |
| 2025-12-01 | 27.13 | 27.62 | 26.92 | 27.61 | +1.51% | 1.68 | 0.49% |
| 2025-11-28 | 26.64 | 27.32 | 26.47 | 27.20 | +1.80% | 1.29 | 0.38% |
| 2025-11-27 | 26.70 | 27.16 | 26.53 | 26.72 | +0.45% | 1.17 | 0.34% |
| 2025-11-26 | 26.48 | 26.69 | 26.31 | 26.60 | +0.53% | 1.09 | 0.33% |
| 2025-11-25 | 26.78 | 26.94 | 26.38 | 26.46 | -0.75% | 1.51 | 0.45% |
| 2025-11-24 | 26.73 | 27.20 | 26.42 | 26.66 | 0.00% | 1.26 | 0.37% |
| 2025-11-21 | 27.01 | 27.80 | 26.66 | 26.66 | -2.59% | 1.96 | 0.57% |