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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 292.09 | 297.50 | 291.99 | 296.88 | +1.40% | 5.10 | 0.33% |
| 2025-09-16 | 290.00 | 292.96 | 289.12 | 292.78 | +1.13% | 4.36 | 0.29% |
| 2025-09-15 | 293.50 | 294.49 | 287.03 | 289.50 | -1.80% | 8.16 | 0.54% |
| 2025-09-12 | 299.00 | 301.97 | 294.78 | 294.82 | -1.65% | 4.35 | 0.28% |
| 2025-09-11 | 296.05 | 299.98 | 293.53 | 299.78 | +0.92% | 4.46 | 0.29% |
| 2025-09-10 | 297.69 | 298.95 | 295.64 | 297.04 | -0.35% | 3.02 | 0.20% |
| 2025-09-09 | 298.51 | 301.80 | 295.00 | 298.09 | -0.66% | 4.63 | 0.30% |
| 2025-09-08 | 294.59 | 304.48 | 292.20 | 300.08 | +1.78% | 8.34 | 0.54% |
| 2025-09-05 | 294.08 | 297.00 | 289.03 | 294.82 | -0.56% | 6.10 | 0.40% |
| 2025-09-04 | 298.24 | 298.42 | 289.05 | 296.47 | -0.65% | 6.73 | 0.44% |
| 2025-09-03 | 308.50 | 313.95 | 293.50 | 298.42 | -3.25% | 8.66 | 0.56% |
| 2025-09-02 | 314.66 | 316.98 | 307.06 | 308.46 | -2.06% | 4.90 | 0.30% |
| 2025-09-01 | 308.94 | 315.60 | 308.50 | 314.94 | +1.94% | 6.33 | 0.39% |
| 2025-08-29 | 302.00 | 312.71 | 300.70 | 308.94 | +3.26% | 7.99 | 0.50% |
| 2025-08-28 | 299.85 | 303.66 | 295.18 | 299.20 | -0.22% | 6.33 | 0.41% |
| 2025-08-27 | 303.90 | 307.57 | 299.51 | 299.85 | -1.34% | 5.49 | 0.35% |
| 2025-08-26 | 301.60 | 312.88 | 300.32 | 303.91 | +0.53% | 7.83 | 0.49% |
| 2025-08-25 | 297.00 | 302.84 | 293.88 | 302.32 | +1.12% | 7.07 | 0.45% |
| 2025-08-22 | 301.48 | 301.51 | 292.55 | 298.96 | -0.43% | 5.97 | 0.39% |
| 2025-08-21 | 295.65 | 303.22 | 292.07 | 300.24 | +1.59% | 7.54 | 0.48% |