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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 222.02 | 225.20 | 219.60 | 224.50 | +2.30% | 4.74 | 0.41% |
| 2026-03-23 | 225.08 | 225.80 | 217.60 | 219.46 | -3.78% | 4.11 | 0.36% |
| 2026-03-20 | 229.96 | 232.49 | 228.09 | 228.09 | -0.81% | 3.74 | 0.31% |
| 2026-03-19 | 232.56 | 233.94 | 229.53 | 229.95 | -1.86% | 2.44 | 0.20% |
| 2026-03-18 | 237.50 | 239.85 | 233.14 | 234.30 | -1.35% | 2.78 | 0.23% |
| 2026-03-17 | 238.95 | 243.75 | 237.11 | 237.50 | -0.61% | 5.45 | 0.44% |
| 2026-03-16 | 226.80 | 240.00 | 226.01 | 238.95 | +5.17% | 7.85 | 0.64% |
| 2026-03-13 | 225.50 | 228.51 | 223.51 | 227.20 | +0.26% | 7.78 | 0.66% |
| 2026-03-12 | 237.30 | 237.30 | 226.62 | 226.62 | -4.59% | 8.45 | 0.71% |
| 2026-03-11 | 240.00 | 240.00 | 236.53 | 237.53 | -0.65% | 3.66 | 0.30% |
| 2026-03-10 | 235.66 | 241.99 | 233.57 | 239.08 | +1.37% | 6.32 | 0.51% |
| 2026-03-09 | 233.50 | 237.05 | 230.70 | 235.84 | +0.36% | 5.62 | 0.46% |
| 2026-03-06 | 234.00 | 235.97 | 231.58 | 235.00 | +0.29% | 3.25 | 0.27% |
| 2026-03-05 | 232.10 | 237.20 | 232.10 | 234.31 | +1.70% | 4.35 | 0.36% |
| 2026-03-04 | 233.95 | 234.93 | 229.10 | 230.40 | -1.95% | 5.37 | 0.45% |
| 2026-03-03 | 237.30 | 242.30 | 234.30 | 234.98 | -0.97% | 6.96 | 0.56% |
| 2026-03-02 | 239.00 | 244.98 | 237.03 | 237.29 | -1.77% | 7.12 | 0.57% |
| 2026-02-27 | 250.00 | 252.25 | 238.05 | 241.56 | -4.81% | 14.94 | 1.18% |
| 2026-02-26 | 259.80 | 263.36 | 253.10 | 253.76 | -2.58% | 4.82 | 0.36% |
| 2026-02-25 | 260.72 | 262.68 | 257.96 | 260.49 | -0.16% | 3.72 | 0.28% |