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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 318.88 | 325.78 | 317.61 | 322.11 | +1.00% | 4.89 | 0.29% |
| 2025-06-24 | 313.67 | 319.89 | 313.33 | 318.92 | +1.80% | 4.41 | 0.26% |
| 2025-06-23 | 316.35 | 318.48 | 308.67 | 313.29 | -1.63% | 5.73 | 0.35% |
| 2025-06-20 | 317.01 | 322.08 | 315.82 | 318.49 | -0.04% | 5.02 | 0.30% |
| 2025-06-19 | 322.30 | 325.12 | 316.10 | 318.63 | -1.02% | 5.56 | 0.33% |
| 2025-06-18 | 313.68 | 322.28 | 310.62 | 321.90 | +3.11% | 7.01 | 0.42% |
| 2025-06-17 | 324.29 | 330.20 | 311.44 | 312.19 | -3.83% | 9.36 | 0.56% |
| 2025-06-16 | 321.31 | 325.57 | 320.32 | 324.64 | +0.84% | 4.83 | 0.29% |
| 2025-06-13 | 333.21 | 333.96 | 316.85 | 321.92 | -3.53% | 12.24 | 0.72% |
| 2025-06-12 | 333.06 | 336.11 | 327.78 | 333.71 | +0.47% | 6.50 | 0.37% |
| 2025-06-11 | 331.22 | 333.02 | 325.39 | 332.14 | +0.79% | 4.70 | 0.27% |
| 2025-06-10 | 328.14 | 333.21 | 327.26 | 329.54 | -0.51% | 6.34 | 0.37% |
| 2025-06-09 | 323.99 | 333.02 | 322.38 | 331.23 | +1.60% | 5.43 | 0.31% |
| 2025-06-06 | 322.30 | 331.73 | 317.45 | 326.00 | +1.83% | 6.34 | 0.37% |
| 2025-06-05 | 323.30 | 325.28 | 319.33 | 320.13 | -1.72% | 6.06 | 0.36% |
| 2025-06-04 | 317.84 | 327.01 | 315.36 | 325.73 | +2.48% | 7.47 | 0.44% |
| 2025-06-03 | 318.40 | 319.10 | 308.45 | 317.83 | +0.15% | 9.33 | 0.56% |
| 2025-05-30 | 312.39 | 319.21 | 308.42 | 317.35 | +2.55% | 7.81 | 0.47% |
| 2025-05-29 | 306.42 | 310.39 | 301.99 | 309.44 | +0.18% | 6.76 | 0.42% |
| 2025-05-28 | 290.75 | 310.70 | 289.42 | 308.89 | +6.30% | 10.70 | 0.67% |