养元饮品(603156)股票行情
养元饮品(603156)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 24.99 | 24.28 | -0.69 | -2.76% | 24.23 | 25.08 | 37153 | 9122.83 | 0.29% |
| 2025-04-29 | 25.22 | 24.97 | -0.34 | -1.34% | 24.75 | 25.67 | 68974 | 17251.70 | 0.55% |
| 2025-04-28 | 26.00 | 25.31 | 1.45 | 6.08% | 24.43 | 26.00 | 102625 | 25923.03 | 0.81% |
| 2025-04-25 | 24.30 | 23.86 | -0.46 | -1.89% | 23.83 | 24.34 | 31139 | 7471.62 | 0.25% |
| 2025-04-24 | 23.82 | 24.32 | 0.38 | 1.59% | 23.76 | 24.35 | 23625 | 5725.10 | 0.19% |
| 2025-04-23 | 23.90 | 23.94 | 0.05 | 0.21% | 23.59 | 24.15 | 22592 | 5390.53 | 0.18% |
| 2025-04-22 | 23.97 | 23.89 | 0.03 | 0.13% | 23.61 | 24.00 | 20855 | 4971.06 | 0.17% |
| 2025-04-21 | 23.71 | 23.86 | 0.09 | 0.38% | 23.63 | 24.06 | 19160 | 4577.34 | 0.15% |
| 2025-04-18 | 24.10 | 23.77 | -0.32 | -1.33% | 23.70 | 24.10 | 21067 | 5027.75 | 0.17% |
| 2025-04-17 | 23.87 | 24.09 | 0.11 | 0.46% | 23.46 | 24.15 | 27258 | 6532.80 | 0.22% |
| 2025-04-16 | 23.48 | 23.98 | 0.50 | 2.13% | 23.20 | 24.01 | 35009 | 8307.71 | 0.28% |
| 2025-04-15 | 23.54 | 23.48 | -0.06 | -0.25% | 23.33 | 23.92 | 32849 | 7753.17 | 0.26% |
| 2025-04-14 | 23.55 | 23.54 | -0.01 | -0.04% | 23.24 | 23.72 | 32164 | 7571.21 | 0.26% |
| 2025-04-11 | 24.00 | 23.55 | -0.47 | -1.96% | 23.39 | 24.00 | 46085 | 10885.61 | 0.37% |
| 2025-04-10 | 24.19 | 24.02 | -0.18 | -0.74% | 23.69 | 24.58 | 58722 | 14200.98 | 0.47% |
| 2025-04-09 | 23.58 | 24.20 | 0.39 | 1.64% | 23.18 | 24.20 | 67507 | 16014.37 | 0.54% |
| 2025-04-08 | 22.89 | 23.81 | 0.84 | 3.66% | 22.77 | 23.94 | 70878 | 16630.78 | 0.56% |
| 2025-04-07 | 22.28 | 22.97 | -0.55 | -2.34% | 22.24 | 23.71 | 67824 | 15483.17 | 0.54% |
| 2025-04-03 | 22.96 | 23.52 | 0.28 | 1.20% | 22.95 | 23.65 | 29526 | 6901.94 | 0.23% |
| 2025-04-02 | 23.00 | 23.24 | 0.24 | 1.04% | 22.82 | 23.26 | 30723 | 7101.65 | 0.24% |
| 2025-04-01 | 22.54 | 23.00 | 0.49 | 2.18% | 22.45 | 23.12 | 33403 | 7645.96 | 0.27% |
| 2025-03-31 | 22.31 | 22.51 | 0.15 | 0.67% | 22.22 | 22.99 | 33472 | 7603.95 | 0.27% |
| 2025-03-28 | 22.66 | 22.36 | -0.43 | -1.89% | 22.30 | 23.03 | 45233 | 10257.67 | 0.36% |
| 2025-03-27 | 22.40 | 22.79 | 0.39 | 1.74% | 22.28 | 22.83 | 35595 | 8054.95 | 0.28% |
| 2025-03-26 | 22.32 | 22.40 | 0.03 | 0.13% | 21.91 | 22.41 | 32953 | 7323.92 | 0.26% |
| 2025-03-25 | 22.03 | 22.37 | 0.23 | 1.04% | 21.86 | 22.39 | 34687 | 7692.82 | 0.28% |
| 2025-03-24 | 21.68 | 22.14 | 0.62 | 2.88% | 21.51 | 22.19 | 50663 | 11124.96 | 0.40% |
| 2025-03-21 | 21.51 | 21.52 | 0.10 | 0.47% | 21.32 | 21.68 | 21206 | 4561.87 | 0.17% |
| 2025-03-20 | 21.61 | 21.42 | -0.30 | -1.38% | 21.41 | 21.79 | 19285 | 4154.69 | 0.15% |
| 2025-03-19 | 21.57 | 21.72 | 0.14 | 0.65% | 21.49 | 21.79 | 20201 | 4366.94 | 0.16% |
| 2025-03-18 | 21.70 | 21.58 | -0.11 | -0.51% | 21.48 | 21.83 | 20744 | 4475.29 | 0.16% |
| 2025-03-17 | 21.77 | 21.69 | -0.06 | -0.28% | 21.69 | 22.06 | 34446 | 7538.16 | 0.27% |
| 2025-03-14 | 21.06 | 21.75 | 0.65 | 3.08% | 21.05 | 21.81 | 49522 | 10684.66 | 0.39% |
| 2025-03-13 | 21.05 | 21.10 | 0.10 | 0.48% | 20.97 | 21.25 | 19896 | 4197.83 | 0.16% |
| 2025-03-12 | 21.16 | 21.00 | -0.16 | -0.76% | 20.95 | 21.20 | 15520 | 3266.27 | 0.12% |
| 2025-03-11 | 20.65 | 21.16 | 0.39 | 1.88% | 20.63 | 21.16 | 19997 | 4186.43 | 0.16% |
| 2025-03-10 | 20.91 | 20.77 | -0.15 | -0.72% | 20.70 | 20.91 | 15867 | 3295.99 | 0.13% |
| 2025-03-07 | 20.92 | 20.92 | 0.02 | 0.10% | 20.81 | 21.03 | 15426 | 3225.90 | 0.12% |
| 2025-03-06 | 20.93 | 20.90 | -0.03 | -0.14% | 20.83 | 21.07 | 19471 | 4078.12 | 0.15% |
| 2025-03-05 | 21.00 | 20.93 | -0.05 | -0.24% | 20.67 | 21.09 | 19870 | 4138.57 | 0.16% |
| 2025-03-04 | 21.13 | 20.98 | -0.25 | -1.18% | 20.98 | 21.30 | 19326 | 4080.66 | 0.15% |
| 2025-03-03 | 21.26 | 21.23 | 0.16 | 0.76% | 21.18 | 21.49 | 36430 | 7757.16 | 0.29% |
| 2025-02-28 | 21.15 | 21.07 | -0.08 | -0.38% | 20.93 | 21.34 | 30783 | 6497.15 | 0.24% |
| 2025-02-27 | 20.75 | 21.15 | 0.41 | 1.98% | 20.75 | 21.15 | 38354 | 8057.86 | 0.30% |
| 2025-02-26 | 20.47 | 20.74 | 0.28 | 1.37% | 20.43 | 20.88 | 21954 | 4538.84 | 0.17% |
| 2025-02-25 | 20.60 | 20.46 | -0.17 | -0.82% | 20.45 | 20.74 | 23743 | 4885.87 | 0.19% |
| 2025-02-24 | 20.85 | 20.63 | -0.20 | -0.96% | 20.61 | 20.95 | 25095 | 5207.08 | 0.20% |
| 2025-02-21 | 20.70 | 20.83 | 0.09 | 0.43% | 20.55 | 20.83 | 19222 | 3981.13 | 0.15% |
| 2025-02-20 | 20.68 | 20.74 | 0.04 | 0.19% | 20.58 | 20.83 | 21743 | 4501.00 | 0.17% |
| 2025-02-19 | 20.60 | 20.70 | -0.03 | -0.14% | 20.58 | 20.83 | 20727 | 4289.75 | 0.16% |
| 2025-02-18 | 20.78 | 20.73 | -0.05 | -0.24% | 20.67 | 20.95 | 19354 | 4025.75 | 0.15% |
| 2025-02-17 | 21.00 | 20.78 | -0.22 | -1.05% | 20.71 | 21.08 | 28004 | 5823.98 | 0.22% |
| 2025-02-14 | 21.25 | 21.00 | -0.27 | -1.27% | 20.90 | 21.27 | 42501 | 8940.61 | 0.34% |
| 2025-02-13 | 21.35 | 21.27 | -0.07 | -0.33% | 21.23 | 21.44 | 25531 | 5444.54 | 0.20% |
| 2025-02-12 | 21.29 | 21.34 | 0.01 | 0.05% | 21.18 | 21.40 | 18838 | 4008.82 | 0.15% |
| 2025-02-11 | 21.26 | 21.33 | 0.07 | 0.33% | 21.15 | 21.39 | 23359 | 4968.84 | 0.19% |
| 2025-02-10 | 21.35 | 21.26 | -0.03 | -0.14% | 21.13 | 21.40 | 25568 | 5434.26 | 0.20% |
| 2025-02-07 | 21.19 | 21.29 | 0.04 | 0.19% | 21.18 | 21.55 | 33437 | 7133.96 | 0.27% |
| 2025-02-06 | 21.35 | 21.25 | -0.17 | -0.79% | 21.15 | 21.60 | 34590 | 7363.87 | 0.27% |
| 2025-02-05 | 22.25 | 21.42 | -0.60 | -2.72% | 21.40 | 22.35 | 35990 | 7784.50 | 0.29% |
| 2025-01-27 | 22.07 | 22.02 | -0.05 | -0.23% | 21.97 | 22.48 | 32596 | 7235.61 | 0.26% |
| 2025-01-24 | 21.37 | 22.07 | 0.66 | 3.08% | 21.33 | 22.37 | 42818 | 9384.03 | 0.34% |
| 2025-01-23 | 21.41 | 21.41 | 0.02 | 0.09% | 21.31 | 22.16 | 37293 | 8108.16 | 0.30% |
| 2025-01-22 | 21.49 | 21.39 | 0.03 | 0.14% | 21.08 | 21.49 | 18531 | 3938.20 | 0.15% |
| 2025-01-21 | 21.49 | 21.36 | -0.03 | -0.14% | 21.13 | 21.53 | 16187 | 3449.48 | 0.13% |
| 2025-01-20 | 21.52 | 21.39 | 0.06 | 0.28% | 21.33 | 21.65 | 18716 | 4026.40 | 0.15% |
| 2025-01-17 | 21.10 | 21.33 | 0.15 | 0.71% | 21.09 | 21.47 | 18452 | 3928.81 | 0.15% |
| 2025-01-16 | 21.69 | 21.18 | -0.22 | -1.03% | 21.15 | 21.69 | 26172 | 5593.29 | 0.21% |
| 2025-01-15 | 21.53 | 21.40 | -0.36 | -1.65% | 21.39 | 21.79 | 32539 | 7003.17 | 0.26% |
| 2025-01-14 | 21.62 | 21.76 | 0.07 | 0.32% | 21.28 | 21.88 | 37099 | 8032.50 | 0.29% |
| 2025-01-13 | 21.56 | 21.69 | -0.01 | -0.05% | 21.37 | 21.84 | 24515 | 5292.02 | 0.19% |
| 2025-01-10 | 22.32 | 21.70 | -0.57 | -2.56% | 21.69 | 22.39 | 24224 | 5320.12 | 0.19% |
| 2025-01-09 | 22.95 | 22.27 | -0.68 | -2.96% | 22.25 | 22.95 | 29769 | 6688.06 | 0.24% |
| 2025-01-08 | 22.07 | 22.95 | 0.80 | 3.61% | 22.07 | 23.06 | 48514 | 10984.38 | 0.38% |
| 2025-01-07 | 22.55 | 22.15 | -0.33 | -1.47% | 22.07 | 22.66 | 28473 | 6349.46 | 0.23% |
| 2025-01-06 | 22.60 | 22.48 | -0.17 | -0.75% | 22.05 | 22.76 | 40376 | 9076.71 | 0.32% |
| 2025-01-03 | 22.67 | 22.65 | -0.10 | -0.44% | 22.62 | 23.25 | 52396 | 11988.55 | 0.42% |
| 2025-01-02 | 22.78 | 22.75 | -0.09 | -0.39% | 22.64 | 23.38 | 70623 | 16302.52 | 0.56% |
| 2024-12-31 | 22.76 | 22.84 | 0.12 | 0.53% | 22.76 | 23.15 | 39788 | 9127.12 | 0.31% |
| 2024-12-30 | 22.72 | 22.72 | 0.01 | 0.04% | 22.61 | 22.92 | 25289 | 5760.72 | 0.20% |
上证大盘股票行情在线 K线走势图
