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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.00 | 31.00 | 28.60 | 29.40 | -5.62% | 5.41 | 1.45% |
| 2025-10-22 | 29.08 | 32.65 | 29.07 | 31.15 | +4.92% | 8.35 | 2.11% |
| 2025-10-21 | 29.00 | 30.52 | 28.86 | 29.69 | 0.00% | 5.34 | 1.42% |
| 2025-10-20 | 29.33 | 30.12 | 28.91 | 29.69 | +3.38% | 5.24 | 1.41% |
| 2025-10-17 | 28.95 | 29.73 | 28.63 | 28.72 | -1.03% | 4.93 | 1.34% |
| 2025-10-16 | 29.35 | 30.57 | 28.85 | 29.02 | -1.16% | 6.90 | 1.84% |
| 2025-10-15 | 30.02 | 30.85 | 29.01 | 29.36 | -4.08% | 6.40 | 1.72% |
| 2025-10-14 | 31.40 | 32.43 | 29.80 | 30.61 | -2.05% | 8.42 | 2.15% |
| 2025-10-13 | 32.60 | 32.60 | 30.98 | 31.25 | -9.21% | 9.73 | 2.44% |
| 2025-10-10 | 30.15 | 34.42 | 30.15 | 34.42 | +10.00% | 12.55 | 3.00% |
| 2025-10-09 | 30.12 | 32.42 | 29.61 | 31.29 | +6.18% | 10.42 | 2.60% |
| 2025-09-30 | 29.25 | 32.59 | 28.63 | 29.47 | -2.74% | 9.96 | 2.61% |
| 2025-09-29 | 30.09 | 30.95 | 27.88 | 30.30 | +7.68% | 13.37 | 3.54% |
| 2025-09-26 | 28.14 | 28.14 | 27.77 | 28.14 | +10.01% | 4.28 | 1.21% |
| 2025-09-25 | 24.40 | 25.58 | 24.30 | 25.58 | +10.02% | 2.54 | 0.79% |
| 2025-09-24 | 21.22 | 23.25 | 21.07 | 23.25 | +9.98% | 3.18 | 1.12% |
| 2025-09-23 | 21.11 | 21.27 | 20.83 | 21.14 | +0.14% | 0.66 | 0.25% |
| 2025-09-22 | 21.27 | 21.50 | 21.06 | 21.11 | -0.61% | 0.48 | 0.18% |
| 2025-09-19 | 21.01 | 21.29 | 20.98 | 21.24 | +0.81% | 0.46 | 0.17% |
| 2025-09-18 | 21.35 | 21.44 | 20.99 | 21.07 | -1.27% | 0.84 | 0.31% |