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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 267.00 | 272.49 | 259.58 | 260.49 | -2.39% | 8.41 | 0.61% |
| 2026-01-16 | 271.85 | 273.19 | 266.50 | 266.86 | -1.84% | 5.18 | 0.37% |
| 2026-01-15 | 264.68 | 275.68 | 263.35 | 271.85 | +2.71% | 6.80 | 0.48% |
| 2026-01-14 | 271.67 | 272.20 | 259.01 | 264.68 | -2.91% | 9.43 | 0.68% |
| 2026-01-13 | 272.62 | 279.21 | 271.00 | 272.61 | -0.62% | 5.01 | 0.35% |
| 2026-01-12 | 275.80 | 278.91 | 272.62 | 274.30 | -1.08% | 4.41 | 0.31% |
| 2026-01-09 | 279.00 | 280.49 | 276.50 | 277.30 | -0.56% | 3.16 | 0.22% |
| 2026-01-08 | 269.20 | 281.51 | 269.11 | 278.87 | +3.28% | 7.02 | 0.49% |
| 2026-01-07 | 277.14 | 277.95 | 269.30 | 270.02 | -2.87% | 5.82 | 0.41% |
| 2026-01-06 | 278.37 | 278.90 | 274.38 | 278.00 | -0.10% | 4.21 | 0.29% |
| 2026-01-05 | 267.89 | 280.39 | 267.81 | 278.28 | +4.07% | 7.12 | 0.49% |
| 2025-12-31 | 268.04 | 270.49 | 267.02 | 267.39 | -0.24% | 2.91 | 0.21% |
| 2025-12-30 | 267.10 | 269.52 | 265.20 | 268.02 | -0.00% | 2.69 | 0.19% |
| 2025-12-29 | 268.00 | 273.00 | 267.01 | 268.03 | -0.11% | 3.35 | 0.24% |
| 2025-12-26 | 272.15 | 272.82 | 267.84 | 268.33 | -1.39% | 3.20 | 0.23% |
| 2025-12-25 | 274.88 | 276.88 | 270.68 | 272.11 | -1.25% | 2.55 | 0.18% |
| 2025-12-24 | 272.00 | 278.99 | 271.60 | 275.55 | +0.97% | 3.84 | 0.27% |
| 2025-12-23 | 274.88 | 277.20 | 270.50 | 272.90 | -0.75% | 3.37 | 0.24% |
| 2025-12-22 | 273.00 | 275.50 | 270.60 | 274.97 | +0.85% | 3.37 | 0.24% |
| 2025-12-19 | 268.73 | 272.85 | 264.70 | 272.65 | +2.14% | 3.95 | 0.28% |