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
2026-06-18	43.89	45.68	1.79	4.08%	42.88	45.99	152769	68272	1.21%
2026-06-17	41.91	43.89	1.62	3.83%	41.09	43.93	123952	53171	0.98%
2026-06-16	42.21	42.27	-0.16	-0.38%	41.31	42.79	94620	39783	0.75%
2026-06-15	41.37	42.43	1.06	2.56%	41.02	43.00	125914	52965	1.00%
2026-06-12	41.00	41.37	0.57	1.40%	40.38	41.73	104375	42833	0.83%
2026-06-11	39.61	40.80	1.06	2.67%	39.30	41.33	98413	39854	0.78%
2026-06-10	39.10	39.74	0.61	1.56%	38.77	40.04	70401	27778	0.56%
2026-06-09	39.55	39.13	0.23	0.59%	38.52	39.55	61842	24092	0.49%
2026-06-08	39.00	38.90	-1.59	-3.93%	38.44	40.18	79098	31040	0.63%
2026-06-05	40.75	40.49	-0.89	-2.15%	39.60	41.25	75240	30552	0.60%
2026-06-04	41.25	41.38	0.21	0.51%	40.91	41.97	71081	29513	0.56%
2026-06-03	41.00	41.17	0.08	0.19%	40.55	41.83	74697	30855	0.59%
2026-06-02	41.83	42.09	0.16	0.38%	41.30	42.30	67793	28351	0.54%
2026-06-01	42.22	41.93	-0.81	-1.90%	41.83	42.76	88991	37538	0.71%
2026-05-29	43.89	42.74	-0.99	-2.26%	42.36	43.89	121970	52304	0.97%
2026-05-28	43.68	43.73	-0.24	-0.55%	43.26	45.30	101102	44625	0.80%
2026-05-27	44.60	43.97	-0.17	-0.39%	43.58	46.41	136046	61174	1.08%
2026-05-26	44.60	44.14	-0.79	-1.76%	43.40	44.60	118507	51919	0.94%
2026-05-25	44.40	44.93	0.15	0.33%	42.50	46.30	206044	91920	1.63%
2026-05-22	43.52	44.78	0.63	1.43%	43.20	45.66	237370	105278	1.88%
2026-05-21	48.00	44.15	-4.90	-9.99%	44.15	48.51	331525	152230	2.63%
2026-05-20	50.30	49.05	0.69	1.43%	48.57	53.00	414072	208644	3.29%
2026-05-19	52.02	48.36	-3.10	-6.02%	46.31	52.38	291357	140479	2.31%
2026-05-18	49.00	51.46	4.68	10.00%	48.89	51.46	262174	133460	2.08%
2026-05-15	47.65	46.78	-0.55	-1.16%	45.50	48.36	179034	83251	1.42%
2026-05-14	47.56	47.33	0.01	0.02%	46.10	48.50	216266	102388	1.72%
2026-05-13	42.89	47.32	4.30	10.00%	41.18	47.32	190885	85475	1.51%
2026-05-12	42.45	43.02	0.41	0.96%	42.10	44.46	137015	59295	1.09%
2026-05-11	42.00	42.61	1.83	4.49%	41.50	43.30	152843	64568	1.21%
2026-05-08	41.11	40.78	-0.71	-1.71%	39.93	41.39	140226	56922	1.11%
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%