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
2025-10-24	29.23	29.51	0.11	0.37%	29.08	30.45	160669	47681.78	1.27%
2025-10-23	31.00	29.40	-1.75	-5.62%	28.60	31.00	183200	54087.99	1.45%
2025-10-22	29.08	31.15	1.46	4.92%	29.07	32.65	265387	83463.20	2.11%
2025-10-21	29.00	29.69	0.00	0.00%	28.86	30.52	179347	53385.59	1.42%
2025-10-20	29.33	29.69	0.97	3.38%	28.91	30.12	177203	52372.91	1.41%
2025-10-17	28.95	28.72	-0.30	-1.03%	28.63	29.73	169413	49278.56	1.34%
2025-10-16	29.35	29.02	-0.34	-1.16%	28.85	30.57	232224	68967.77	1.84%
2025-10-15	30.02	29.36	-1.25	-4.08%	29.01	30.85	216379	63952.94	1.72%
2025-10-14	31.40	30.61	-0.64	-2.05%	29.80	32.43	271262	84210.20	2.15%
2025-10-13	32.60	31.25	-3.17	-9.21%	30.98	32.60	307141	97251.54	2.44%
2025-10-10	30.15	34.42	3.13	10.00%	30.15	34.42	377665	125487.02	3.00%
2025-10-09	30.12	31.29	1.82	6.18%	29.61	32.42	328093	104220.12	2.60%
2025-09-30	29.25	29.47	-0.83	-2.74%	28.63	32.59	329181	99630.56	2.61%
2025-09-29	30.09	30.30	2.16	7.68%	27.88	30.95	446185	133718.62	3.54%
2025-09-26	28.14	28.14	2.56	10.01%	27.77	28.14	152169	42805.90	1.21%
2025-09-25	24.40	25.58	2.33	10.02%	24.30	25.58	99964	25395.17	0.79%
2025-09-24	21.22	23.25	2.11	9.98%	21.07	23.25	141044	31842.68	1.12%
2025-09-23	21.11	21.14	0.03	0.14%	20.83	21.27	31469	6617.46	0.25%
2025-09-22	21.27	21.11	-0.13	-0.61%	21.06	21.50	22795	4835.54	0.18%
2025-09-19	21.01	21.24	0.17	0.81%	20.98	21.29	21654	4577.59	0.17%
2025-09-18	21.35	21.07	-0.27	-1.27%	20.99	21.44	39480	8364.08	0.31%
2025-09-17	21.21	21.34	0.11	0.52%	21.11	21.40	28507	6057.26	0.23%
2025-09-16	21.30	21.23	-0.06	-0.28%	21.21	21.39	19690	4189.01	0.16%
2025-09-15	21.48	21.29	-0.28	-1.30%	21.26	21.48	31024	6617.17	0.25%
2025-09-12	22.40	22.07	-0.33	-1.47%	22.06	22.54	36161	8024.48	0.29%
2025-09-11	22.02	22.40	0.40	1.82%	21.88	22.43	41290	9157.19	0.33%
2025-09-10	22.21	22.00	-0.18	-0.81%	21.99	22.29	25563	5652.34	0.20%
2025-09-09	22.30	22.18	-0.12	-0.54%	22.06	22.50	28395	6304.51	0.23%
2025-09-08	21.91	22.30	0.40	1.83%	21.87	22.47	53229	11799.57	0.42%
2025-09-05	21.61	21.90	0.33	1.53%	21.46	21.92	39107	8492.20	0.31%
2025-09-04	21.51	21.57	-0.02	-0.09%	21.42	21.69	39961	8608.27	0.32%
2025-09-03	21.77	21.59	-0.11	-0.51%	21.37	21.82	33875	7300.22	0.27%
2025-09-02	21.78	21.70	-0.18	-0.82%	21.61	22.00	37552	8179.94	0.30%
2025-09-01	21.56	21.88	0.52	2.43%	21.36	21.88	55708	12046.53	0.44%
2025-08-29	21.38	21.36	0.01	0.05%	21.28	21.65	46555	9992.58	0.37%
2025-08-28	21.42	21.35	-0.07	-0.33%	21.14	21.56	40483	8629.65	0.32%
2025-08-27	21.49	21.42	-0.04	-0.19%	21.40	21.77	51471	11096.61	0.41%
2025-08-26	22.04	21.46	-0.57	-2.59%	21.46	22.15	102277	22194.77	0.81%
2025-08-25	22.09	22.03	-0.07	-0.32%	21.80	22.16	40329	8881.35	0.32%
2025-08-22	21.95	22.10	0.15	0.68%	21.76	22.10	32468	7115.94	0.26%
2025-08-21	21.83	21.95	0.12	0.55%	21.71	22.02	29041	6360.26	0.23%
2025-08-20	21.45	21.83	0.29	1.35%	21.42	21.85	33799	7325.48	0.27%
2025-08-19	21.61	21.54	0.04	0.19%	21.40	21.63	20524	4414.77	0.16%
2025-08-18	21.45	21.50	0.10	0.47%	21.42	21.65	28657	6176.10	0.23%
2025-08-15	21.21	21.40	0.13	0.61%	21.09	21.48	23905	5093.95	0.19%
2025-08-14	21.44	21.27	-0.15	-0.70%	21.26	21.58	27632	5919.08	0.22%
2025-08-13	21.53	21.42	-0.04	-0.19%	21.39	21.55	22747	4879.06	0.18%
2025-08-12	21.40	21.46	0.04	0.19%	21.34	21.57	24075	5171.75	0.19%
2025-08-11	21.41	21.42	-0.01	-0.05%	21.29	21.50	21037	4503.44	0.17%
2025-08-08	21.58	21.43	-0.11	-0.51%	21.38	21.58	19475	4173.15	0.15%
2025-08-07	21.51	21.54	0.03	0.14%	21.38	21.60	19652	4228.64	0.16%
2025-08-06	21.43	21.51	0.13	0.61%	21.31	21.55	22800	4882.93	0.18%
2025-08-05	21.41	21.38	0.00	0.00%	21.28	21.44	21061	4500.37	0.17%
2025-08-04	21.32	21.38	0.04	0.19%	21.23	21.48	26979	5768.58	0.21%
2025-08-01	21.25	21.34	0.08	0.38%	21.18	21.47	22228	4746.70	0.18%
2025-07-31	21.71	21.26	-0.61	-2.79%	21.23	21.86	44934	9607.29	0.36%
2025-07-30	22.08	21.87	-0.16	-0.73%	21.72	22.18	37005	8115.86	0.29%
2025-07-29	22.18	22.03	-0.15	-0.68%	21.94	22.27	27198	5999.23	0.22%
2025-07-28	22.18	22.18	-0.01	-0.05%	22.04	22.30	25183	5590.96	0.20%
2025-07-25	22.13	22.19	0.06	0.27%	22.04	22.32	23909	5306.39	0.19%
2025-07-24	22.12	22.13	0.05	0.23%	21.91	22.21	28467	6269.81	0.23%
2025-07-23	21.90	22.08	0.19	0.87%	21.90	22.25	34676	7660.84	0.28%
2025-07-22	21.74	21.89	0.19	0.88%	21.70	21.91	34990	7635.04	0.28%
2025-07-21	21.73	21.70	-0.04	-0.18%	21.56	21.75	25546	5532.19	0.20%
2025-07-18	21.64	21.74	0.05	0.23%	21.52	21.75	21336	4615.69	0.17%
2025-07-17	21.38	21.69	0.33	1.54%	21.33	21.77	39265	8483.89	0.31%
2025-07-16	21.26	21.36	0.11	0.52%	21.17	21.47	24620	5256.19	0.20%
2025-07-15	21.45	21.25	-0.09	-0.42%	21.10	21.45	30294	6441.33	0.24%
2025-07-14	21.27	21.34	0.00	0.00%	21.22	21.63	43543	9326.25	0.35%
2025-07-11	21.25	21.34	0.09	0.42%	21.24	21.48	37997	8122.22	0.30%
2025-07-10	21.18	21.25	0.11	0.52%	21.09	21.25	21978	4652.05	0.17%
2025-07-09	21.13	21.14	0.02	0.09%	21.01	21.25	26362	5575.44	0.21%
2025-07-08	20.92	21.12	0.20	0.96%	20.89	21.14	35924	7560.51	0.29%
2025-07-07	21.24	20.92	-0.26	-1.23%	20.89	21.27	36329	7652.69	0.29%
2025-07-04	21.29	21.18	-0.12	-0.56%	21.18	21.46	29716	6326.22	0.24%
2025-07-03	21.35	21.30	-0.05	-0.23%	21.24	21.46	22215	4737.60	0.18%
2025-07-02	21.33	21.35	-0.03	-0.14%	21.21	21.38	27321	5817.89	0.22%
2025-07-01	21.15	21.38	0.22	1.04%	21.03	21.39	28444	6047.83	0.23%
2025-06-30	21.40	21.16	-0.14	-0.66%	21.10	21.50	39458	8380.52	0.31%
2025-06-27	21.28	21.30	0.02	0.09%	21.20	21.52	34758	7429.42	0.28%

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▼
普冉股份	142.87	20.00
生益电子	88.94	19.99
恒烁股份	63.08	18.08
神工股份	51.30	17.34
佳华科技	52.50	16.64
华虹公司	127.50	15.02
皖仪科技	24.66	14.27
开普云	200.00	13.96
新相微	22.21	13.55
联芸科技	61.14	13.22
航天环宇	24.95	11.88
甬矽电子	34.64	11.17
佰维存储	119.10	10.70
中巨芯	11.19	10.68
拓荆科技	286.00	10.55
珠海冠宇	27.59	10.23
方正科技	11.72	10.05
上海港湾	30.75	10.02
环旭电子	23.82	10.02
格尔软件	19.43	10.02

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.46	10.12
青岛双星	6.33	10.09
常铝股份	5.46	10.08
茂化实华	5.15	10.04
青龙管业	12.28	10.04
雅化集团	17.88	10.03
农心科技	25.92	10.02
珠江钢琴	6.81	10.02
世龙实业	15.38	10.01
广合科技	78.41	10.00
盈新发展	2.64	10.00
德明利	216.92	10.00
深南电路	213.08	10.00
欧克科技	55.67	10.00
中天火箭	52.69	10.00
祖名股份	22.14	9.99
国机精工	30.16	9.99
海鸥住工	4.85	9.98
大为股份	23.25	9.98
汇绿生态	19.61	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	7.36	20.07
香农芯创	127.57	20.00
科翔股份	14.76	20.00
航天智装	19.76	19.98
江波龙	222.00	16.73
西测测试	59.45	16.34
博苑股份	102.79	14.34
维宏股份	31.98	12.61
思泉新材	232.00	12.39
凡拓数创	29.00	12.27
鹏辉能源	38.39	12.19
中际旭创	494.00	12.05
英诺激光	45.07	11.89
康斯特	20.13	11.52
长芯博创	109.60	11.36
美力科技	35.18	10.77
浙江华业	56.17	10.53
宏达电子	42.10	10.07
英唐智控	11.42	9.91
乔锋智能	78.91	9.86