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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 269.00 | 270.60 | 265.30 | 266.93 | -1.05% | 3.39 | 0.24% |
| 2025-12-17 | 264.03 | 272.00 | 261.55 | 269.76 | +2.12% | 6.03 | 0.43% |
| 2025-12-16 | 264.57 | 268.09 | 261.12 | 264.15 | -0.77% | 5.99 | 0.44% |
| 2025-12-15 | 261.58 | 268.18 | 261.50 | 266.19 | +1.76% | 6.23 | 0.45% |
| 2025-12-12 | 259.87 | 261.69 | 256.45 | 261.58 | +0.66% | 4.71 | 0.35% |
| 2025-12-11 | 258.10 | 262.98 | 255.51 | 259.87 | +0.33% | 4.39 | 0.33% |
| 2025-12-10 | 258.22 | 262.50 | 257.70 | 259.01 | +0.31% | 2.89 | 0.21% |
| 2025-12-09 | 260.00 | 261.49 | 258.03 | 258.22 | -0.68% | 1.88 | 0.14% |
| 2025-12-08 | 262.53 | 262.53 | 259.09 | 260.00 | -0.96% | 3.11 | 0.23% |
| 2025-12-05 | 265.10 | 265.50 | 260.50 | 262.52 | -1.33% | 3.03 | 0.22% |
| 2025-12-04 | 265.52 | 267.50 | 264.10 | 266.05 | -0.17% | 1.75 | 0.13% |
| 2025-12-03 | 265.50 | 268.98 | 265.12 | 266.50 | +0.15% | 2.46 | 0.18% |
| 2025-12-02 | 268.67 | 269.03 | 265.23 | 266.09 | -1.09% | 2.82 | 0.20% |
| 2025-12-01 | 261.72 | 270.96 | 260.02 | 269.03 | +2.04% | 5.62 | 0.41% |
| 2025-11-28 | 258.60 | 264.00 | 258.00 | 263.66 | +1.96% | 3.99 | 0.29% |
| 2025-11-27 | 259.51 | 261.86 | 256.66 | 258.59 | -0.35% | 3.28 | 0.24% |
| 2025-11-26 | 259.00 | 262.59 | 257.72 | 259.50 | +0.43% | 3.08 | 0.23% |
| 2025-11-25 | 258.71 | 260.28 | 255.30 | 258.39 | +0.19% | 4.10 | 0.31% |
| 2025-11-24 | 259.70 | 263.00 | 257.50 | 257.90 | -0.79% | 3.37 | 0.25% |
| 2025-11-21 | 255.00 | 262.36 | 254.53 | 259.96 | +1.33% | 4.71 | 0.35% |