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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.21 | 21.40 | 21.11 | 21.34 | +0.52% | 0.61 | 0.23% |
| 2025-09-16 | 21.30 | 21.39 | 21.21 | 21.23 | -0.28% | 0.42 | 0.16% |
| 2025-09-15 | 21.48 | 21.48 | 21.26 | 21.29 | -1.30% | 0.66 | 0.25% |
| 2025-09-12 | 21.89 | 22.03 | 21.56 | 21.57 | -1.47% | 0.80 | 0.29% |
| 2025-09-11 | 21.52 | 21.92 | 21.38 | 21.89 | +1.82% | 0.92 | 0.33% |
| 2025-09-10 | 21.71 | 21.79 | 21.49 | 21.50 | -0.81% | 0.57 | 0.20% |
| 2025-09-09 | 21.79 | 21.99 | 21.56 | 21.68 | -0.54% | 0.63 | 0.23% |
| 2025-09-08 | 21.41 | 21.96 | 21.37 | 21.79 | +1.83% | 1.18 | 0.42% |
| 2025-09-05 | 21.12 | 21.42 | 20.97 | 21.40 | +1.53% | 0.85 | 0.31% |
| 2025-09-04 | 21.02 | 21.20 | 20.93 | 21.08 | -0.09% | 0.86 | 0.32% |
| 2025-09-03 | 21.28 | 21.33 | 20.89 | 21.10 | -0.51% | 0.73 | 0.27% |
| 2025-09-02 | 21.29 | 21.50 | 21.12 | 21.21 | -0.82% | 0.82 | 0.30% |
| 2025-09-01 | 21.07 | 21.38 | 20.88 | 21.38 | +2.43% | 1.20 | 0.44% |
| 2025-08-29 | 20.90 | 21.16 | 20.80 | 20.88 | +0.05% | 1.00 | 0.37% |
| 2025-08-28 | 20.93 | 21.07 | 20.66 | 20.87 | -0.33% | 0.86 | 0.32% |
| 2025-08-27 | 21.00 | 21.28 | 20.92 | 20.93 | -0.19% | 1.11 | 0.41% |
| 2025-08-26 | 21.54 | 21.65 | 20.97 | 20.97 | -2.59% | 2.22 | 0.81% |
| 2025-08-25 | 21.59 | 21.66 | 21.31 | 21.53 | -0.32% | 0.89 | 0.32% |
| 2025-08-22 | 21.45 | 21.60 | 21.27 | 21.60 | +0.68% | 0.71 | 0.26% |
| 2025-08-21 | 21.34 | 21.52 | 21.22 | 21.45 | +0.55% | 0.64 | 0.23% |