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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 301.28 | 303.49 | 298.53 | 301.00 | -0.33% | 4.00 | 0.26% |
| 2025-10-22 | 300.80 | 306.66 | 300.00 | 302.00 | +0.33% | 4.42 | 0.28% |
| 2025-10-21 | 299.00 | 302.48 | 296.11 | 301.00 | +0.67% | 4.98 | 0.32% |
| 2025-10-20 | 300.11 | 304.00 | 296.11 | 299.00 | -1.32% | 4.32 | 0.28% |
| 2025-10-17 | 298.00 | 309.00 | 296.10 | 303.00 | +1.71% | 7.12 | 0.45% |
| 2025-10-16 | 288.11 | 297.98 | 288.11 | 297.90 | +2.07% | 4.96 | 0.32% |
| 2025-10-15 | 290.67 | 292.76 | 287.70 | 291.85 | +0.40% | 5.26 | 0.35% |
| 2025-10-14 | 296.39 | 297.97 | 290.06 | 290.70 | -1.99% | 4.89 | 0.32% |
| 2025-10-13 | 303.10 | 308.20 | 295.20 | 296.60 | -4.84% | 6.30 | 0.40% |
| 2025-10-10 | 299.00 | 313.38 | 298.51 | 311.68 | +3.37% | 8.77 | 0.55% |
| 2025-10-09 | 298.09 | 302.28 | 291.40 | 301.51 | -0.75% | 10.17 | 0.66% |
| 2025-09-30 | 290.00 | 305.30 | 284.02 | 303.80 | +4.56% | 9.09 | 0.59% |
| 2025-09-29 | 286.05 | 290.55 | 283.51 | 290.55 | +1.75% | 4.80 | 0.32% |
| 2025-09-26 | 285.06 | 291.50 | 282.80 | 285.55 | -0.22% | 3.63 | 0.24% |
| 2025-09-25 | 288.63 | 293.74 | 286.01 | 286.18 | -0.88% | 4.43 | 0.30% |
| 2025-09-24 | 283.79 | 291.50 | 282.08 | 288.72 | +1.52% | 3.96 | 0.26% |
| 2025-09-23 | 288.30 | 290.50 | 279.17 | 284.39 | -1.20% | 6.65 | 0.45% |
| 2025-09-22 | 298.01 | 298.30 | 287.13 | 287.85 | -3.84% | 7.69 | 0.51% |
| 2025-09-19 | 296.95 | 300.75 | 294.20 | 299.34 | +1.25% | 6.78 | 0.44% |
| 2025-09-18 | 295.00 | 297.00 | 292.00 | 295.63 | -0.42% | 5.14 | 0.34% |