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
2025-09-16	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%
2025-07-23	21.90	22.08	0.19	0.87%	21.90	22.25	34676	7660	0.28%
2025-07-22	21.74	21.89	0.19	0.88%	21.70	21.91	34990	7635	0.28%
2025-07-21	21.73	21.70	-0.04	-0.18%	21.56	21.75	25546	5532	0.20%
2025-07-18	21.64	21.74	0.05	0.23%	21.52	21.75	21336	4615	0.17%
2025-07-17	21.38	21.69	0.33	1.54%	21.33	21.77	39265	8483	0.31%
2025-07-16	21.26	21.36	0.11	0.52%	21.17	21.47	24620	5256	0.20%
2025-07-15	21.45	21.25	-0.09	-0.42%	21.10	21.45	30294	6441	0.24%
2025-07-14	21.27	21.34	0.00	0.00%	21.22	21.63	43543	9326	0.35%
2025-07-11	21.25	21.34	0.09	0.42%	21.24	21.48	37997	8122	0.30%
2025-07-10	21.18	21.25	0.11	0.52%	21.09	21.25	21978	4652	0.17%
2025-07-09	21.13	21.14	0.02	0.09%	21.01	21.25	26362	5575	0.21%
2025-07-08	20.92	21.12	0.20	0.96%	20.89	21.14	35924	7560	0.29%
2025-07-07	21.24	20.92	-0.26	-1.23%	20.89	21.27	36329	7652	0.29%
2025-07-04	21.29	21.18	-0.12	-0.56%	21.18	21.46	29716	6326	0.24%
2025-07-03	21.35	21.30	-0.05	-0.23%	21.24	21.46	22215	4737	0.18%
2025-07-02	21.33	21.35	-0.03	-0.14%	21.21	21.38	27321	5817	0.22%
2025-07-01	21.15	21.38	0.22	1.04%	21.03	21.39	28444	6047	0.23%
2025-06-30	21.40	21.16	-0.14	-0.66%	21.10	21.50	39458	8380	0.31%
2025-06-27	21.28	21.30	0.02	0.09%	21.20	21.52	34758	7429	0.28%
2025-06-26	21.42	21.28	-0.13	-0.61%	21.24	21.52	24942	5323	0.20%
2025-06-25	21.32	21.41	0.18	0.85%	21.17	21.45	22706	4840	0.18%
2025-06-24	21.16	21.23	0.09	0.43%	21.15	21.39	24908	5294	0.20%
2025-06-23	21.45	21.14	-0.36	-1.67%	21.10	21.49	20913	4430	0.17%
2025-06-20	21.42	21.50	0.09	0.42%	21.40	21.68	18457	3970	0.15%
2025-06-19	21.57	21.41	-0.14	-0.65%	21.38	21.72	16719	3593	0.13%
2025-06-18	21.76	21.55	-0.15	-0.69%	21.48	21.84	16347	3525	0.13%
2025-06-17	21.90	21.70	-0.21	-0.96%	21.65	22.16	24476	5348	0.19%
2025-06-16	21.97	21.91	-0.16	-0.72%	21.70	22.20	24188	5296	0.19%
2025-06-13	22.23	22.07	-0.31	-1.39%	21.96	22.39	35056	7749	0.28%
2025-06-12	22.40	22.38	0.07	0.31%	22.23	22.51	22203	4958	0.18%
2025-06-11	22.47	22.31	-0.17	-0.76%	22.20	22.55	26342	5902	0.21%
2025-06-10	22.74	22.48	-0.26	-1.14%	22.41	22.97	30469	6883	0.24%
2025-06-09	22.60	22.74	0.14	0.62%	22.50	23.08	36288	8284	0.29%