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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 259.43 | 259.46 | 255.30 | 256.54 | -0.95% | 2.80 | 0.21% |
| 2025-11-19 | 256.54 | 260.80 | 255.90 | 259.00 | +0.96% | 3.48 | 0.26% |
| 2025-11-18 | 259.90 | 262.30 | 255.90 | 256.54 | -1.87% | 5.09 | 0.38% |
| 2025-11-17 | 268.08 | 269.54 | 259.44 | 261.42 | -3.02% | 7.86 | 0.58% |
| 2025-11-14 | 272.55 | 274.95 | 269.00 | 269.57 | -1.13% | 4.64 | 0.33% |
| 2025-11-13 | 278.54 | 278.67 | 272.08 | 272.65 | -2.35% | 6.34 | 0.44% |
| 2025-11-12 | 276.79 | 282.66 | 276.79 | 279.20 | +0.40% | 5.07 | 0.35% |
| 2025-11-11 | 276.98 | 283.53 | 274.10 | 278.10 | +0.44% | 5.75 | 0.40% |
| 2025-11-10 | 275.99 | 277.26 | 272.05 | 276.89 | -0.08% | 5.16 | 0.36% |
| 2025-11-07 | 271.23 | 280.08 | 270.19 | 277.11 | +2.16% | 6.38 | 0.44% |
| 2025-11-06 | 269.27 | 272.20 | 268.18 | 271.24 | +0.53% | 4.46 | 0.32% |
| 2025-11-05 | 263.98 | 271.45 | 263.50 | 269.80 | +1.12% | 5.70 | 0.41% |
| 2025-11-04 | 269.90 | 269.90 | 264.00 | 266.80 | -1.59% | 8.45 | 0.61% |
| 2025-11-03 | 279.29 | 279.87 | 269.01 | 271.12 | -3.17% | 8.61 | 0.61% |
| 2025-10-31 | 279.02 | 283.58 | 277.58 | 280.00 | 0.00% | 4.67 | 0.32% |
| 2025-10-30 | 285.98 | 286.00 | 279.70 | 280.00 | -2.09% | 6.62 | 0.45% |
| 2025-10-29 | 286.35 | 286.65 | 283.28 | 285.98 | -0.13% | 3.62 | 0.24% |
| 2025-10-28 | 287.40 | 288.57 | 284.56 | 286.34 | -0.23% | 4.61 | 0.31% |
| 2025-10-27 | 299.85 | 300.72 | 285.60 | 287.01 | -4.56% | 12.78 | 0.85% |
| 2025-10-24 | 301.00 | 306.50 | 298.33 | 300.73 | -0.09% | 6.94 | 0.44% |