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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 200.97 | 203.88 | 199.49 | 201.40 | +0.03% | 5.19 | 0.50% |
| 2026-04-21 | 203.31 | 204.63 | 200.71 | 201.33 | -1.17% | 5.77 | 0.55% |
| 2026-04-20 | 199.90 | 205.74 | 198.30 | 203.71 | +1.96% | 8.42 | 0.80% |
| 2026-04-17 | 194.00 | 201.31 | 192.33 | 199.80 | +2.85% | 12.22 | 1.18% |
| 2026-04-16 | 193.03 | 195.22 | 192.25 | 194.26 | +0.39% | 8.31 | 0.82% |
| 2026-04-15 | 191.37 | 195.57 | 190.00 | 193.50 | +1.19% | 11.14 | 1.11% |
| 2026-04-14 | 195.65 | 195.67 | 188.01 | 191.23 | -1.40% | 13.22 | 1.33% |
| 2026-04-13 | 197.40 | 198.05 | 193.30 | 193.95 | -3.08% | 8.26 | 0.82% |
| 2026-04-10 | 201.64 | 203.30 | 199.01 | 200.12 | -0.74% | 7.30 | 0.70% |
| 2026-04-09 | 204.94 | 205.72 | 200.87 | 201.61 | -2.29% | 6.22 | 0.59% |
| 2026-04-08 | 203.00 | 208.77 | 199.74 | 206.33 | +4.19% | 10.68 | 1.00% |
| 2026-04-07 | 202.18 | 202.20 | 197.48 | 198.04 | -2.09% | 5.19 | 0.50% |
| 2026-04-03 | 206.88 | 207.88 | 201.50 | 202.27 | -2.23% | 5.36 | 0.51% |
| 2026-04-02 | 212.11 | 217.27 | 206.38 | 206.88 | -1.67% | 10.21 | 0.93% |
| 2026-04-01 | 207.91 | 213.37 | 203.68 | 210.40 | +2.50% | 10.00 | 0.92% |
| 2026-03-31 | 221.16 | 222.44 | 205.22 | 205.27 | -9.97% | 21.86 | 2.01% |
| 2026-03-30 | 228.00 | 229.49 | 223.22 | 227.99 | +1.33% | 4.72 | 0.40% |
| 2026-03-27 | 218.60 | 226.34 | 216.10 | 225.00 | +2.86% | 5.39 | 0.46% |
| 2026-03-26 | 228.99 | 230.24 | 218.18 | 218.75 | -4.43% | 4.19 | 0.36% |
| 2026-03-25 | 225.99 | 230.00 | 224.28 | 228.90 | +1.96% | 2.93 | 0.25% |