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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 289.78 | 292.54 | 288.17 | 288.85 | -0.85% | 4.83 | 0.32% |
| 2025-07-22 | 295.53 | 297.01 | 289.58 | 291.32 | -1.24% | 4.91 | 0.32% |
| 2025-07-21 | 295.53 | 296.40 | 292.12 | 294.97 | -0.53% | 3.96 | 0.26% |
| 2025-07-18 | 296.52 | 299.50 | 293.61 | 296.55 | +0.01% | 4.09 | 0.26% |
| 2025-07-17 | 290.24 | 299.26 | 289.63 | 296.53 | +2.51% | 6.18 | 0.40% |
| 2025-07-16 | 291.56 | 293.90 | 289.02 | 289.28 | -1.00% | 5.22 | 0.34% |
| 2025-07-15 | 294.04 | 296.75 | 290.25 | 292.21 | -1.60% | 5.94 | 0.39% |
| 2025-07-14 | 285.12 | 297.02 | 284.92 | 296.96 | +3.31% | 9.12 | 0.59% |
| 2025-07-11 | 286.60 | 298.01 | 286.60 | 287.45 | -0.40% | 8.79 | 0.57% |
| 2025-07-10 | 301.97 | 301.97 | 281.64 | 288.59 | -4.80% | 13.64 | 0.90% |
| 2025-07-09 | 301.47 | 306.42 | 298.73 | 303.13 | +1.47% | 5.65 | 0.35% |
| 2025-07-08 | 308.17 | 308.17 | 298.40 | 298.73 | -3.07% | 7.47 | 0.47% |
| 2025-07-07 | 307.03 | 311.04 | 306.44 | 308.18 | +0.46% | 2.91 | 0.18% |
| 2025-07-04 | 305.86 | 308.96 | 305.39 | 306.78 | +0.43% | 2.46 | 0.15% |
| 2025-07-03 | 307.43 | 309.45 | 301.66 | 305.47 | -0.66% | 6.09 | 0.38% |
| 2025-07-02 | 315.24 | 317.43 | 307.51 | 307.51 | -3.61% | 6.48 | 0.39% |
| 2025-07-01 | 311.45 | 322.42 | 311.45 | 319.03 | +2.44% | 4.71 | 0.28% |
| 2025-06-30 | 312.39 | 316.30 | 311.40 | 311.45 | -0.75% | 5.44 | 0.33% |
| 2025-06-27 | 314.88 | 315.63 | 310.73 | 313.80 | -0.71% | 4.97 | 0.30% |
| 2025-06-26 | 319.52 | 319.52 | 314.37 | 316.05 | -1.88% | 4.90 | 0.30% |