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
2025-12-16	25.97	25.55	-0.44	-1.69%	25.50	26.22	38320	9870	0.30%
2025-12-15	25.79	25.99	0.09	0.35%	25.79	26.41	64610	16911	0.51%
2025-12-12	25.88	25.90	0.01	0.04%	25.47	26.10	94776	24390	0.75%
2025-12-11	27.07	25.89	-1.36	-4.99%	25.80	27.31	109860	28925	0.87%
2025-12-10	27.81	27.25	-0.69	-2.47%	27.16	28.29	83954	23170	0.67%
2025-12-09	27.68	27.94	0.13	0.47%	27.68	28.12	52812	14760	0.42%
2025-12-08	27.60	27.81	0.09	0.32%	27.15	28.17	66831	18511	0.53%
2025-12-05	27.52	27.72	0.21	0.76%	27.16	27.87	54470	15015	0.43%
2025-12-04	27.35	27.51	0.20	0.73%	27.18	28.00	60601	16676	0.48%
2025-12-03	27.63	27.31	-0.34	-1.23%	27.23	27.78	30684	8412	0.24%
2025-12-02	27.57	27.65	0.04	0.14%	27.35	27.77	39512	10892	0.31%
2025-12-01	27.13	27.61	0.41	1.51%	26.92	27.62	61537	16806	0.49%
2025-11-28	26.64	27.20	0.48	1.80%	26.47	27.32	47642	12898	0.38%
2025-11-27	26.70	26.72	0.12	0.45%	26.53	27.16	43430	11667	0.34%
2025-11-26	26.48	26.60	0.14	0.53%	26.31	26.69	41110	10910	0.33%
2025-11-25	26.78	26.46	-0.20	-0.75%	26.38	26.94	56912	15149	0.45%
2025-11-24	26.73	26.66	0.00	0.00%	26.42	27.20	47252	12619	0.37%
2025-11-21	27.01	26.66	-0.71	-2.59%	26.66	27.80	72275	19619	0.57%
2025-11-20	28.02	27.37	-0.90	-3.18%	27.00	28.24	88387	24257	0.70%
2025-11-19	27.59	28.27	0.44	1.58%	27.55	28.50	86910	24413	0.69%
2025-11-18	27.31	27.83	0.38	1.38%	27.10	27.98	60682	16803	0.48%
2025-11-17	27.50	27.45	-0.18	-0.65%	27.14	27.88	50604	13848	0.40%
2025-11-14	27.38	27.63	0.02	0.07%	27.22	28.10	59755	16555	0.47%
2025-11-13	27.32	27.61	0.07	0.25%	26.96	27.90	61916	17048	0.49%
2025-11-12	27.48	27.54	0.06	0.22%	27.23	28.31	91592	25506	0.73%
2025-11-11	27.99	27.48	-0.36	-1.29%	27.38	28.10	74596	20638	0.59%
2025-11-10	27.31	27.84	0.73	2.69%	27.20	27.95	92983	25771	0.74%
2025-11-07	27.46	27.11	-0.40	-1.45%	27.01	27.51	47290	12838	0.38%
2025-11-06	27.01	27.51	0.35	1.29%	26.99	27.96	61602	16980	0.49%
2025-11-05	26.89	27.16	-0.19	-0.69%	26.77	27.26	53801	14589	0.43%
2025-11-04	28.02	27.35	-0.78	-2.77%	27.19	28.02	78089	21497	0.62%
2025-11-03	27.88	28.13	0.00	0.00%	27.81	28.32	64296	18047	0.51%
2025-10-31	28.48	28.13	0.01	0.04%	28.10	28.75	74673	21162	0.59%
2025-10-30	28.60	28.12	-0.44	-1.54%	27.70	28.75	89981	25314	0.71%
2025-10-29	28.59	28.56	-0.24	-0.83%	28.35	28.79	89626	25572	0.71%
2025-10-28	29.70	28.80	-1.15	-3.84%	28.55	29.96	159184	46350	1.26%
2025-10-27	30.10	29.95	0.44	1.49%	28.99	30.80	191042	56847	1.52%
2025-10-24	29.23	29.51	0.11	0.37%	29.08	30.45	160669	47681	1.27%
2025-10-23	31.00	29.40	-1.75	-5.62%	28.60	31.00	183200	54087	1.45%
2025-10-22	29.08	31.15	1.46	4.92%	29.07	32.65	265387	83463	2.11%
2025-10-21	29.00	29.69	0.00	0.00%	28.86	30.52	179347	53385	1.42%
2025-10-20	29.33	29.69	0.97	3.38%	28.91	30.12	177203	52372	1.41%
2025-10-17	28.95	28.72	-0.30	-1.03%	28.63	29.73	169413	49278	1.34%
2025-10-16	29.35	29.02	-0.34	-1.16%	28.85	30.57	232224	68967	1.84%
2025-10-15	30.02	29.36	-1.25	-4.08%	29.01	30.85	216379	63952	1.72%
2025-10-14	31.40	30.61	-0.64	-2.05%	29.80	32.43	271262	84210	2.15%
2025-10-13	32.60	31.25	-3.17	-9.21%	30.98	32.60	307141	97251	2.44%
2025-10-10	30.15	34.42	3.13	10.00%	30.15	34.42	377665	125487	3.00%
2025-10-09	30.12	31.29	1.82	6.18%	29.61	32.42	328093	104220	2.60%
2025-09-30	29.25	29.47	-0.83	-2.74%	28.63	32.59	329181	99630	2.61%
2025-09-29	30.09	30.30	2.16	7.68%	27.88	30.95	446185	133718	3.54%
2025-09-26	28.14	28.14	2.56	10.01%	27.77	28.14	152169	42805	1.21%
2025-09-25	24.40	25.58	2.33	10.02%	24.30	25.58	99964	25395	0.79%
2025-09-24	21.22	23.25	2.11	9.98%	21.07	23.25	141044	31842	1.12%
2025-09-23	21.11	21.14	0.03	0.14%	20.83	21.27	31469	6617	0.25%
2025-09-22	21.27	21.11	-0.13	-0.61%	21.06	21.50	22795	4835	0.18%
2025-09-19	21.01	21.24	0.17	0.81%	20.98	21.29	21654	4577	0.17%
2025-09-18	21.35	21.07	-0.27	-1.27%	20.99	21.44	39480	8364	0.31%
2025-09-17	21.21	21.34	0.11	0.52%	21.11	21.40	28507	6057	0.23%
2025-09-16	21.30	21.23	-0.06	-0.28%	21.21	21.39	19690	4189	0.16%
2025-09-15	21.48	21.29	-0.28	-1.30%	21.26	21.48	31024	6617	0.25%
2025-09-12	22.40	22.07	-0.33	-1.47%	22.06	22.54	36161	8024	0.29%
2025-09-11	22.02	22.40	0.40	1.82%	21.88	22.43	41290	9157	0.33%
2025-09-10	22.21	22.00	-0.18	-0.81%	21.99	22.29	25563	5652	0.20%
2025-09-09	22.30	22.18	-0.12	-0.54%	22.06	22.50	28395	6304	0.23%
2025-09-08	21.91	22.30	0.40	1.83%	21.87	22.47	53229	11799	0.42%