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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 292.91 | 296.92 | 289.90 | 295.53 | +0.46% | 6.70 | 0.43% |
| 2025-08-19 | 282.96 | 296.02 | 282.85 | 294.19 | +4.11% | 11.28 | 0.74% |
| 2025-08-18 | 281.65 | 284.99 | 280.33 | 282.58 | +0.27% | 7.50 | 0.51% |
| 2025-08-15 | 287.60 | 288.39 | 280.93 | 281.80 | -2.31% | 9.86 | 0.67% |
| 2025-08-14 | 289.33 | 292.05 | 287.69 | 288.48 | -0.29% | 3.92 | 0.26% |
| 2025-08-13 | 288.59 | 289.98 | 287.30 | 289.33 | +0.01% | 4.55 | 0.30% |
| 2025-08-12 | 288.92 | 292.97 | 287.78 | 289.31 | -0.32% | 4.88 | 0.32% |
| 2025-08-11 | 295.41 | 295.41 | 286.99 | 290.24 | -1.75% | 7.79 | 0.51% |
| 2025-08-08 | 296.12 | 300.49 | 295.10 | 295.41 | -0.54% | 4.01 | 0.26% |
| 2025-08-07 | 295.87 | 301.47 | 293.22 | 297.02 | +0.49% | 5.55 | 0.36% |
| 2025-08-06 | 302.31 | 303.27 | 295.47 | 295.56 | -2.23% | 7.10 | 0.46% |
| 2025-08-05 | 291.66 | 303.33 | 291.64 | 302.30 | +3.27% | 9.57 | 0.61% |
| 2025-08-04 | 280.75 | 296.76 | 280.75 | 292.72 | +3.55% | 9.11 | 0.60% |
| 2025-08-01 | 277.68 | 283.13 | 277.68 | 282.69 | +1.33% | 5.86 | 0.40% |
| 2025-07-31 | 282.70 | 284.62 | 277.82 | 278.97 | -2.63% | 6.13 | 0.42% |
| 2025-07-30 | 283.13 | 288.87 | 283.11 | 286.51 | +0.76% | 6.02 | 0.40% |
| 2025-07-29 | 287.79 | 289.78 | 282.74 | 284.34 | -1.20% | 6.41 | 0.43% |
| 2025-07-28 | 297.56 | 298.45 | 282.92 | 287.79 | -3.24% | 12.11 | 0.80% |
| 2025-07-25 | 288.86 | 300.81 | 287.71 | 297.44 | +2.98% | 8.63 | 0.56% |
| 2025-07-24 | 288.52 | 289.58 | 284.92 | 288.82 | -0.01% | 5.04 | 0.33% |