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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 266.73 | 268.80 | 260.90 | 260.90 | -1.47% | 3.97 | 0.29% |
| 2026-02-13 | 268.56 | 268.71 | 264.06 | 264.80 | -1.16% | 2.50 | 0.18% |
| 2026-02-12 | 270.02 | 270.02 | 266.79 | 267.90 | -0.48% | 3.19 | 0.23% |
| 2026-02-11 | 269.09 | 270.72 | 267.07 | 269.18 | -0.57% | 3.54 | 0.25% |
| 2026-02-10 | 273.44 | 273.99 | 268.00 | 270.73 | -1.19% | 4.33 | 0.31% |
| 2026-02-09 | 271.86 | 279.00 | 271.86 | 274.00 | -0.65% | 5.51 | 0.39% |
| 2026-02-06 | 272.51 | 278.88 | 269.01 | 275.79 | +0.47% | 7.45 | 0.52% |
| 2026-02-05 | 268.72 | 277.49 | 267.50 | 274.51 | +2.18% | 10.97 | 0.77% |
| 2026-02-04 | 251.10 | 269.20 | 251.10 | 268.65 | +5.78% | 10.34 | 0.76% |
| 2026-02-03 | 257.00 | 262.57 | 252.60 | 253.96 | -1.18% | 6.81 | 0.51% |
| 2026-02-02 | 250.14 | 264.00 | 250.14 | 257.00 | +2.74% | 8.37 | 0.62% |
| 2026-01-30 | 263.90 | 263.90 | 250.14 | 250.14 | -4.71% | 7.90 | 0.59% |
| 2026-01-29 | 258.00 | 263.84 | 252.51 | 262.50 | +3.14% | 10.33 | 0.77% |
| 2026-01-28 | 245.62 | 258.58 | 245.62 | 254.51 | +3.54% | 12.10 | 0.92% |
| 2026-01-27 | 251.99 | 252.18 | 245.00 | 245.81 | -1.99% | 6.06 | 0.47% |
| 2026-01-26 | 253.00 | 253.50 | 247.80 | 250.80 | -1.01% | 6.59 | 0.51% |
| 2026-01-23 | 256.61 | 257.00 | 251.62 | 253.36 | -1.10% | 5.88 | 0.45% |
| 2026-01-22 | 250.88 | 257.28 | 250.00 | 256.17 | +2.02% | 8.86 | 0.67% |
| 2026-01-21 | 256.66 | 258.00 | 250.71 | 251.09 | -2.44% | 7.30 | 0.56% |
| 2026-01-20 | 260.79 | 263.80 | 257.01 | 257.38 | -1.19% | 6.28 | 0.47% |