东鹏饮料 sh.605499
145.04
+0.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 144.00 | 148.90 | 142.00 | 145.04 | +0.32% | 9.11 | 0.92% |
| 2026-05-22 | 147.60 | 150.58 | 143.76 | 144.58 | -1.80% | 10.16 | 1.03% |
| 2026-05-21 | 149.03 | 153.97 | 147.19 | 147.23 | -1.19% | 10.65 | 1.05% |
| 2026-05-20 | 145.76 | 153.00 | 145.76 | 149.00 | +2.33% | 15.06 | 1.49% |
| 2026-05-19 | 142.00 | 152.50 | 141.46 | 145.61 | +2.40% | 17.12 | 1.71% |
| 2026-05-18 | 141.94 | 142.36 | 138.59 | 142.20 | +0.69% | 8.36 | 0.88% |
| 2026-05-15 | 192.60 | 192.60 | 185.00 | 186.09 | -3.83% | 12.23 | 1.26% |
| 2026-05-14 | 193.59 | 197.77 | 191.00 | 193.50 | +0.35% | 11.94 | 1.18% |
| 2026-05-13 | 194.66 | 196.66 | 190.89 | 192.83 | -0.97% | 7.89 | 0.79% |
| 2026-05-12 | 198.00 | 198.80 | 193.79 | 194.72 | -1.53% | 6.26 | 0.62% |
| 2026-05-11 | 200.00 | 200.01 | 195.25 | 197.75 | -1.12% | 8.65 | 0.85% |
| 2026-05-08 | 201.45 | 203.40 | 199.88 | 199.98 | -0.73% | 5.93 | 0.57% |
| 2026-05-07 | 200.20 | 206.18 | 200.20 | 201.45 | +0.40% | 8.61 | 0.82% |
| 2026-05-06 | 203.00 | 203.00 | 197.19 | 200.65 | -1.56% | 13.44 | 1.30% |
| 2026-04-30 | 204.90 | 208.00 | 195.00 | 203.84 | -2.16% | 19.44 | 1.86% |
| 2026-04-29 | 195.90 | 211.18 | 195.89 | 208.33 | +5.98% | 12.80 | 1.19% |
| 2026-04-28 | 197.88 | 198.77 | 196.30 | 196.58 | -0.59% | 4.38 | 0.43% |
| 2026-04-27 | 199.50 | 201.02 | 196.16 | 197.75 | -1.11% | 5.67 | 0.55% |
| 2026-04-24 | 203.00 | 203.80 | 199.87 | 199.96 | -2.07% | 6.30 | 0.60% |
| 2026-04-23 | 201.00 | 208.10 | 201.00 | 204.18 | +1.38% | 7.16 | 0.67% |