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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 284.61 | 293.50 | 283.94 | 290.57 | +2.45% | 5.90 | 0.39% |
| 2025-05-26 | 281.66 | 292.42 | 281.66 | 283.61 | +0.82% | 6.55 | 0.43% |
| 2025-05-23 | 286.00 | 288.59 | 280.11 | 281.31 | -1.12% | 4.78 | 0.32% |
| 2025-05-22 | 285.47 | 290.45 | 282.22 | 284.50 | +0.06% | 4.30 | 0.29% |
| 2025-05-21 | 280.86 | 286.48 | 280.06 | 284.33 | +2.03% | 6.04 | 0.41% |
| 2025-05-20 | 277.68 | 286.80 | 275.20 | 278.67 | +0.95% | 6.99 | 0.47% |
| 2025-05-19 | 273.50 | 277.48 | 270.74 | 276.04 | +0.13% | 3.75 | 0.26% |
| 2025-05-16 | 273.89 | 275.67 | 270.39 | 275.67 | +0.15% | 3.21 | 0.22% |
| 2025-05-15 | 272.71 | 277.19 | 271.50 | 275.25 | +0.63% | 4.42 | 0.31% |
| 2025-05-14 | 269.78 | 275.18 | 269.56 | 273.51 | +1.01% | 5.44 | 0.38% |
| 2025-05-13 | 267.09 | 272.72 | 263.40 | 270.77 | +0.93% | 6.35 | 0.45% |
| 2025-05-12 | 278.03 | 278.68 | 266.27 | 268.27 | -3.90% | 8.78 | 0.62% |
| 2025-05-09 | 276.69 | 281.36 | 275.81 | 279.17 | +0.82% | 3.31 | 0.23% |
| 2025-05-08 | 273.90 | 279.21 | 273.54 | 276.90 | +0.80% | 5.44 | 0.37% |
| 2025-05-07 | 282.62 | 282.62 | 273.02 | 274.70 | -1.16% | 6.01 | 0.42% |
| 2025-05-06 | 281.81 | 282.18 | 272.60 | 277.93 | -2.01% | 9.83 | 0.68% |