当前位置: 爱股网 > 股票行情 > 养元饮品(603156)股票行情

养元饮品(603156)股票行情

养元饮品(603156)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

养元饮品(603156)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	29.99	29.51	-0.10	-0.34%	29.30	30.19	43065	12792.76	0.34%
2026-03-25	29.37	29.61	0.36	1.23%	29.37	30.62	56239	16819.32	0.45%
2026-03-24	29.24	29.25	0.41	1.42%	28.80	29.48	49024	14315.19	0.39%
2026-03-23	30.00	28.84	-1.95	-6.33%	28.50	30.39	104909	30778.02	0.83%
2026-03-20	32.17	30.79	-1.38	-4.29%	30.70	32.36	92943	29298.15	0.74%
2026-03-19	31.20	32.17	0.44	1.39%	30.90	32.70	119852	38374.37	0.95%
2026-03-18	31.12	31.73	0.69	2.22%	31.12	31.99	85077	26888.17	0.68%
2026-03-17	30.35	31.04	0.58	1.90%	30.16	32.30	117001	36779.60	0.93%
2026-03-16	30.60	30.46	-0.14	-0.46%	29.74	30.67	67235	20227.54	0.53%
2026-03-13	31.36	30.60	-0.76	-2.42%	30.01	31.51	76126	23408.03	0.60%
2026-03-12	30.98	31.36	0.56	1.82%	30.69	31.65	80744	25192.08	0.64%
2026-03-11	31.07	30.80	-0.22	-0.71%	30.80	31.65	72683	22644.69	0.58%
2026-03-10	30.35	31.02	0.97	3.23%	30.14	31.25	75644	23329.93	0.60%
2026-03-09	30.73	30.05	-1.21	-3.87%	29.63	31.19	87157	26201.59	0.69%
2026-03-06	29.82	31.26	1.36	4.55%	29.52	31.48	72401	22296.74	0.57%
2026-03-05	30.59	29.90	-0.10	-0.33%	29.66	30.59	43452	13037.54	0.34%
2026-03-04	29.62	30.00	0.04	0.13%	29.60	30.70	54853	16433.34	0.44%
2026-03-03	30.70	29.96	-0.92	-2.98%	29.75	31.11	65157	19755.99	0.52%
2026-03-02	29.93	30.88	0.55	1.81%	29.93	31.60	74006	22901.72	0.59%
2026-02-27	30.05	30.33	0.10	0.33%	29.86	30.60	51347	15519.86	0.41%
2026-02-26	29.90	30.23	0.33	1.10%	29.71	30.71	64483	19447.94	0.51%
2026-02-25	29.75	29.90	0.14	0.47%	29.40	30.26	61139	18282.50	0.49%
2026-02-24	31.77	29.76	-1.66	-5.28%	29.54	31.98	135279	40617.02	1.07%
2026-02-13	30.80	31.42	0.72	2.35%	30.12	32.76	154420	48907.21	1.23%
2026-02-12	30.52	30.70	0.35	1.15%	30.32	30.85	50740	15527.91	0.40%
2026-02-11	30.39	30.35	0.14	0.46%	30.21	30.75	44237	13485.27	0.35%
2026-02-10	30.36	30.21	-0.25	-0.82%	29.95	30.46	33862	10217.36	0.27%
2026-02-09	30.44	30.46	0.21	0.69%	30.33	30.83	48195	14687.91	0.38%
2026-02-06	30.10	30.25	-0.15	-0.49%	29.92	30.76	53932	16392.23	0.43%
2026-02-05	30.36	30.40	-0.09	-0.30%	30.03	30.66	51063	15502.55	0.41%
2026-02-04	30.35	30.49	0.13	0.43%	29.91	30.56	52153	15798.92	0.41%
2026-02-03	30.43	30.36	0.52	1.74%	29.75	30.76	84462	25568.64	0.67%
2026-02-02	31.11	29.84	-1.83	-5.78%	29.72	31.35	117387	35753.23	0.93%
2026-01-30	31.37	31.67	0.91	2.96%	30.43	31.82	116253	36114.14	0.92%
2026-01-29	31.50	30.76	-0.61	-1.94%	30.42	31.76	97786	30312.23	0.78%
2026-01-28	31.94	31.37	-0.56	-1.75%	31.19	32.48	91077	28762.16	0.72%
2026-01-27	32.51	31.93	-0.68	-2.09%	31.85	33.19	95367	30695.68	0.76%
2026-01-26	33.20	32.61	-1.25	-3.69%	32.50	34.50	99873	32901.16	0.79%
2026-01-23	33.88	33.86	0.64	1.93%	32.84	33.99	108873	36407.70	0.86%
2026-01-22	35.01	33.22	-1.31	-3.79%	33.00	35.88	113931	38560.91	0.90%
2026-01-21	34.06	34.53	0.08	0.23%	33.76	35.22	95976	33163.85	0.76%
2026-01-20	34.00	34.45	0.55	1.62%	33.30	35.36	116302	40169.14	0.92%
2026-01-19	32.90	33.90	0.09	0.27%	32.77	35.55	146410	50331.77	1.16%
2026-01-16	32.32	33.81	1.71	5.33%	31.68	34.55	139924	46384.56	1.11%
2026-01-15	33.15	32.10	-1.05	-3.17%	31.92	33.47	91462	29553.57	0.73%
2026-01-14	32.60	33.15	0.53	1.62%	32.60	34.15	134194	44722.18	1.06%
2026-01-13	32.60	32.62	-0.37	-1.12%	32.35	33.68	112254	37119.30	0.89%
2026-01-12	32.50	32.99	-0.01	-0.03%	32.35	34.29	121610	40009.42	0.96%
2026-01-09	31.41	33.00	1.66	5.30%	31.02	33.35	147335	47524.19	1.17%
2026-01-08	30.92	31.34	0.25	0.80%	30.00	31.68	157297	48708.05	1.25%
2026-01-07	28.66	31.09	2.51	8.78%	28.64	31.44	247440	76653.04	1.96%
2026-01-06	27.86	28.58	0.56	2.00%	27.77	28.72	117529	33369.17	0.93%
2026-01-05	28.74	28.02	-0.73	-2.54%	27.90	29.05	166733	47053.59	1.32%
2025-12-31	27.50	28.75	2.61	9.98%	26.61	28.75	193780	53601.10	1.54%
2025-12-30	26.12	26.14	0.00	0.00%	25.96	26.28	31333	8184.61	0.25%
2025-12-29	26.83	26.14	-0.46	-1.73%	26.02	26.83	50982	13390.07	0.40%
2025-12-26	27.07	26.60	-0.62	-2.28%	26.36	27.07	56647	15072.59	0.45%
2025-12-25	26.90	27.22	0.32	1.19%	26.81	27.54	53881	14670.92	0.43%
2025-12-24	25.88	26.90	0.90	3.46%	25.74	27.23	65959	17505.71	0.52%
2025-12-23	26.19	26.00	-0.17	-0.65%	25.91	26.35	24616	6415.21	0.20%
2025-12-22	25.88	26.17	0.13	0.50%	25.85	26.30	34847	9090.47	0.28%
2025-12-19	25.62	26.04	0.49	1.92%	25.57	26.16	43993	11413.23	0.35%
2025-12-18	25.70	25.55	-0.23	-0.89%	25.53	25.90	30824	7908.08	0.24%
2025-12-17	25.55	25.78	0.23	0.90%	25.28	25.94	43719	11223.13	0.35%
2025-12-16	25.97	25.55	-0.44	-1.69%	25.50	26.22	38320	9870.78	0.30%
2025-12-15	25.79	25.99	0.09	0.35%	25.79	26.41	64610	16911.35	0.51%
2025-12-12	25.88	25.90	0.01	0.04%	25.47	26.10	94776	24390.99	0.75%
2025-12-11	27.07	25.89	-1.36	-4.99%	25.80	27.31	109860	28925.39	0.87%
2025-12-10	27.81	27.25	-0.69	-2.47%	27.16	28.29	83954	23170.49	0.67%
2025-12-09	27.68	27.94	0.13	0.47%	27.68	28.12	52812	14760.23	0.42%
2025-12-08	27.60	27.81	0.09	0.32%	27.15	28.17	66831	18511.13	0.53%
2025-12-05	27.52	27.72	0.21	0.76%	27.16	27.87	54470	15015.16	0.43%
2025-12-04	27.35	27.51	0.20	0.73%	27.18	28.00	60601	16676.40	0.48%
2025-12-03	27.63	27.31	-0.34	-1.23%	27.23	27.78	30684	8412.40	0.24%
2025-12-02	27.57	27.65	0.04	0.14%	27.35	27.77	39512	10892.90	0.31%
2025-12-01	27.13	27.61	0.41	1.51%	26.92	27.62	61537	16806.18	0.49%
2025-11-28	26.64	27.20	0.48	1.80%	26.47	27.32	47642	12898.19	0.38%
2025-11-27	26.70	26.72	0.12	0.45%	26.53	27.16	43430	11667.07	0.34%
2025-11-26	26.48	26.60	0.14	0.53%	26.31	26.69	41110	10910.33	0.33%
2025-11-25	26.78	26.46	-0.20	-0.75%	26.38	26.94	56912	15149.94	0.45%

上证大盘股票行情在线 K线走势图

养元饮品(603156)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58