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
2025-10-31	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%
2025-09-05	21.61	21.90	0.33	1.53%	21.46	21.92	39107	8492	0.31%
2025-09-04	21.51	21.57	-0.02	-0.09%	21.42	21.69	39961	8608	0.32%
2025-09-03	21.77	21.59	-0.11	-0.51%	21.37	21.82	33875	7300	0.27%
2025-09-02	21.78	21.70	-0.18	-0.82%	21.61	22.00	37552	8179	0.30%
2025-09-01	21.56	21.88	0.52	2.43%	21.36	21.88	55708	12046	0.44%
2025-08-29	21.38	21.36	0.01	0.05%	21.28	21.65	46555	9992	0.37%
2025-08-28	21.42	21.35	-0.07	-0.33%	21.14	21.56	40483	8629	0.32%
2025-08-27	21.49	21.42	-0.04	-0.19%	21.40	21.77	51471	11096	0.41%
2025-08-26	22.04	21.46	-0.57	-2.59%	21.46	22.15	102277	22194	0.81%
2025-08-25	22.09	22.03	-0.07	-0.32%	21.80	22.16	40329	8881	0.32%
2025-08-22	21.95	22.10	0.15	0.68%	21.76	22.10	32468	7115	0.26%
2025-08-21	21.83	21.95	0.12	0.55%	21.71	22.02	29041	6360	0.23%
2025-08-20	21.45	21.83	0.29	1.35%	21.42	21.85	33799	7325	0.27%
2025-08-19	21.61	21.54	0.04	0.19%	21.40	21.63	20524	4414	0.16%
2025-08-18	21.45	21.50	0.10	0.47%	21.42	21.65	28657	6176	0.23%
2025-08-15	21.21	21.40	0.13	0.61%	21.09	21.48	23905	5093	0.19%
2025-08-14	21.44	21.27	-0.15	-0.70%	21.26	21.58	27632	5919	0.22%
2025-08-13	21.53	21.42	-0.04	-0.19%	21.39	21.55	22747	4879	0.18%
2025-08-12	21.40	21.46	0.04	0.19%	21.34	21.57	24075	5171	0.19%
2025-08-11	21.41	21.42	-0.01	-0.05%	21.29	21.50	21037	4503	0.17%
2025-08-08	21.58	21.43	-0.11	-0.51%	21.38	21.58	19475	4173	0.15%
2025-08-07	21.51	21.54	0.03	0.14%	21.38	21.60	19652	4228	0.16%
2025-08-06	21.43	21.51	0.13	0.61%	21.31	21.55	22800	4882	0.18%
2025-08-05	21.41	21.38	0.00	0.00%	21.28	21.44	21061	4500	0.17%
2025-08-04	21.32	21.38	0.04	0.19%	21.23	21.48	26979	5768	0.21%
2025-08-01	21.25	21.34	0.08	0.38%	21.18	21.47	22228	4746	0.18%
2025-07-31	21.71	21.26	-0.61	-2.79%	21.23	21.86	44934	9607	0.36%
2025-07-30	22.08	21.87	-0.16	-0.73%	21.72	22.18	37005	8115	0.29%
2025-07-29	22.18	22.03	-0.15	-0.68%	21.94	22.27	27198	5999	0.22%
2025-07-28	22.18	22.18	-0.01	-0.05%	22.04	22.30	25183	5590	0.20%
2025-07-25	22.13	22.19	0.06	0.27%	22.04	22.32	23909	5306	0.19%
2025-07-24	22.12	22.13	0.05	0.23%	21.91	22.21	28467	6269	0.23%