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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.02 | 28.24 | 27.00 | 27.37 | -3.18% | 2.43 | 0.70% |
| 2025-11-19 | 27.59 | 28.50 | 27.55 | 28.27 | +1.58% | 2.44 | 0.69% |
| 2025-11-18 | 27.31 | 27.98 | 27.10 | 27.83 | +1.38% | 1.68 | 0.48% |
| 2025-11-17 | 27.50 | 27.88 | 27.14 | 27.45 | -0.65% | 1.38 | 0.40% |
| 2025-11-14 | 27.38 | 28.10 | 27.22 | 27.63 | +0.07% | 1.66 | 0.47% |
| 2025-11-13 | 27.32 | 27.90 | 26.96 | 27.61 | +0.25% | 1.70 | 0.49% |
| 2025-11-12 | 27.48 | 28.31 | 27.23 | 27.54 | +0.22% | 2.55 | 0.73% |
| 2025-11-11 | 27.99 | 28.10 | 27.38 | 27.48 | -1.29% | 2.06 | 0.59% |
| 2025-11-10 | 27.31 | 27.95 | 27.20 | 27.84 | +2.69% | 2.58 | 0.74% |
| 2025-11-07 | 27.46 | 27.51 | 27.01 | 27.11 | -1.45% | 1.28 | 0.38% |
| 2025-11-06 | 27.01 | 27.96 | 26.99 | 27.51 | +1.29% | 1.70 | 0.49% |
| 2025-11-05 | 26.89 | 27.26 | 26.77 | 27.16 | -0.69% | 1.46 | 0.43% |
| 2025-11-04 | 28.02 | 28.02 | 27.19 | 27.35 | -2.77% | 2.15 | 0.62% |
| 2025-11-03 | 27.88 | 28.32 | 27.81 | 28.13 | 0.00% | 1.80 | 0.51% |
| 2025-10-31 | 28.48 | 28.75 | 28.10 | 28.13 | +0.04% | 2.12 | 0.59% |
| 2025-10-30 | 28.60 | 28.75 | 27.70 | 28.12 | -1.54% | 2.53 | 0.71% |
| 2025-10-29 | 28.59 | 28.79 | 28.35 | 28.56 | -0.83% | 2.56 | 0.71% |
| 2025-10-28 | 29.70 | 29.96 | 28.55 | 28.80 | -3.84% | 4.64 | 1.26% |
| 2025-10-27 | 30.10 | 30.80 | 28.99 | 29.95 | +1.49% | 5.68 | 1.52% |
| 2025-10-24 | 29.23 | 30.45 | 29.08 | 29.51 | +0.37% | 4.77 | 1.27% |