养元饮品 (603156) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	42.80	41.49	0.18	0.44%	40.66	43.60	251742	105002	2.00%
2026-05-06	38.97	41.31	3.76	10.01%	38.22	41.31	146539	59500	1.16%
2026-04-30	35.90	37.55	1.71	4.77%	35.66	37.70	113781	41778	0.90%
2026-04-29	34.01	35.84	1.62	4.73%	34.00	36.13	98879	34897	0.78%
2026-04-28	34.99	34.22	-0.30	-0.87%	34.01	34.99	77228	26532	0.61%
2026-04-27	33.48	34.52	2.18	6.74%	33.11	35.32	148012	50978	1.17%
2026-04-24	32.87	32.34	-0.92	-2.77%	32.06	33.40	76871	24934	0.61%
2026-04-23	33.23	33.26	-0.30	-0.89%	33.17	34.02	73943	24794	0.59%
2026-04-22	33.84	33.56	0.24	0.72%	32.80	33.85	72173	24071	0.57%
2026-04-21	32.00	33.32	1.43	4.48%	31.59	33.98	113568	37592	0.90%
2026-04-20	31.82	31.89	-0.19	-0.59%	31.52	32.76	63059	20252	0.50%
2026-04-17	31.48	32.08	0.47	1.49%	31.10	32.96	91183	29238	0.72%
2026-04-16	31.35	31.61	0.25	0.80%	31.35	32.09	45562	14481	0.36%
2026-04-15	31.99	31.36	-0.32	-1.01%	31.15	31.99	44862	14082	0.36%
2026-04-14	30.38	31.68	1.36	4.49%	30.38	31.96	88189	27685	0.70%
2026-04-13	29.95	30.32	-0.03	-0.10%	29.86	30.88	55583	16826	0.44%
2026-04-10	31.15	30.35	-0.56	-1.81%	30.31	31.21	52170	16013	0.41%
2026-04-09	31.73	30.91	-1.02	-3.19%	30.76	32.16	62780	19590	0.50%
2026-04-08	30.50	31.93	1.98	6.61%	30.37	32.51	121485	38191	0.96%
2026-04-07	29.94	29.95	0.05	0.17%	29.52	30.30	29906	8928	0.24%
2026-04-03	30.34	29.90	-0.57	-1.87%	29.74	30.65	29831	8953	0.24%
2026-04-02	30.55	30.47	-0.12	-0.39%	30.00	30.95	46101	13985	0.37%
2026-04-01	30.26	30.59	0.63	2.10%	30.18	31.13	57714	17697	0.46%
2026-03-31	30.57	29.96	-0.50	-1.64%	29.92	30.85	44224	13416	0.35%
2026-03-30	29.51	30.46	0.55	1.84%	29.41	30.64	54579	16375	0.43%
2026-03-27	29.21	29.91	0.40	1.36%	29.15	30.18	37202	11109	0.30%
2026-03-26	29.99	29.51	-0.10	-0.34%	29.30	30.19	43065	12792	0.34%
2026-03-25	29.37	29.61	0.36	1.23%	29.37	30.62	56239	16819	0.45%
2026-03-24	29.24	29.25	0.41	1.42%	28.80	29.48	49024	14315	0.39%
2026-03-23	30.00	28.84	-1.95	-6.33%	28.50	30.39	104909	30778	0.83%
2026-03-20	32.17	30.79	-1.38	-4.29%	30.70	32.36	92943	29298	0.74%
2026-03-19	31.20	32.17	0.44	1.39%	30.90	32.70	119852	38374	0.95%
2026-03-18	31.12	31.73	0.69	2.22%	31.12	31.99	85077	26888	0.68%
2026-03-17	30.35	31.04	0.58	1.90%	30.16	32.30	117001	36779	0.93%
2026-03-16	30.60	30.46	-0.14	-0.46%	29.74	30.67	67235	20227	0.53%
2026-03-13	31.36	30.60	-0.76	-2.42%	30.01	31.51	76126	23408	0.60%
2026-03-12	30.98	31.36	0.56	1.82%	30.69	31.65	80744	25192	0.64%
2026-03-11	31.07	30.80	-0.22	-0.71%	30.80	31.65	72683	22644	0.58%
2026-03-10	30.35	31.02	0.97	3.23%	30.14	31.25	75644	23329	0.60%
2026-03-09	30.73	30.05	-1.21	-3.87%	29.63	31.19	87157	26201	0.69%
2026-03-06	29.82	31.26	1.36	4.55%	29.52	31.48	72401	22296	0.57%
2026-03-05	30.59	29.90	-0.10	-0.33%	29.66	30.59	43452	13037	0.34%
2026-03-04	29.62	30.00	0.04	0.13%	29.60	30.70	54853	16433	0.44%
2026-03-03	30.70	29.96	-0.92	-2.98%	29.75	31.11	65157	19755	0.52%
2026-03-02	29.93	30.88	0.55	1.81%	29.93	31.60	74006	22901	0.59%
2026-02-27	30.05	30.33	0.10	0.33%	29.86	30.60	51347	15519	0.41%
2026-02-26	29.90	30.23	0.33	1.10%	29.71	30.71	64483	19447	0.51%
2026-02-25	29.75	29.90	0.14	0.47%	29.40	30.26	61139	18282	0.49%
2026-02-24	31.77	29.76	-1.66	-5.28%	29.54	31.98	135279	40617	1.07%
2026-02-13	30.80	31.42	0.72	2.35%	30.12	32.76	154420	48907	1.23%
2026-02-12	30.52	30.70	0.35	1.15%	30.32	30.85	50740	15527	0.40%
2026-02-11	30.39	30.35	0.14	0.46%	30.21	30.75	44237	13485	0.35%
2026-02-10	30.36	30.21	-0.25	-0.82%	29.95	30.46	33862	10217	0.27%
2026-02-09	30.44	30.46	0.21	0.69%	30.33	30.83	48195	14687	0.38%
2026-02-06	30.10	30.25	-0.15	-0.49%	29.92	30.76	53932	16392	0.43%
2026-02-05	30.36	30.40	-0.09	-0.30%	30.03	30.66	51063	15502	0.41%
2026-02-04	30.35	30.49	0.13	0.43%	29.91	30.56	52153	15798	0.41%
2026-02-03	30.43	30.36	0.52	1.74%	29.75	30.76	84462	25568	0.67%
2026-02-02	31.11	29.84	-1.83	-5.78%	29.72	31.35	117387	35753	0.93%
2026-01-30	31.37	31.67	0.91	2.96%	30.43	31.82	116253	36114	0.92%
2026-01-29	31.50	30.76	-0.61	-1.94%	30.42	31.76	97786	30312	0.78%
2026-01-28	31.94	31.37	-0.56	-1.75%	31.19	32.48	91077	28762	0.72%