网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

养元饮品 (603156)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.46 52周最低:20.99

养元饮品(603156) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-1727.6328.5027.4127.960.050.1845,93112,8663.910.36
2021-06-1627.4328.3927.2627.910.481.7558,71716,3994.120.46
2021-06-1528.6028.6327.0027.43-1.35-4.6993,87625,7815.660.74
2021-06-1129.0729.5028.4328.78-0.47-1.6189,58025,8113.660.71
2021-06-1028.3929.6528.2529.250.822.8897,63528,5054.920.77
2021-06-0928.6728.8028.0528.43-0.24-0.8453,53815,2192.620.42
2021-06-0829.2029.6028.2828.67-0.21-0.7376,39522,0694.570.60
2021-06-0729.2829.2928.4228.88-0.19-0.6564,84018,6422.990.51
2021-06-0429.2129.6828.9529.07-0.31-1.0666,48619,4032.480.53
2021-06-0329.1129.9529.1029.38-0.26-0.8883,84324,7272.870.66
2021-06-0230.1331.0329.2529.64-0.87-2.85107,30232,0905.830.85
2021-06-0131.0031.0530.0030.51-0.23-0.7574,72422,7643.420.59
2021-05-3132.0032.1930.8131.94-0.16-0.5097,22430,7224.300.77
2021-05-2834.0034.0031.6632.10-2.34-6.79181,11758,5036.791.43
2021-05-2735.9537.4633.5234.44-0.87-2.46187,22766,26611.161.48
2021-05-2632.6535.3132.4035.313.2110.0093,66532,0939.070.74
2021-05-2532.6432.8531.7532.100.451.4277,57125,0493.480.61
2021-05-2432.3432.4830.9031.65-0.53-1.6591,23628,8754.910.72
2021-05-2132.8833.6031.9032.18-0.51-1.56106,57334,7975.200.84
2021-05-2031.5833.1731.4332.691.143.6184,70027,5365.520.67
2021-05-1931.0032.3530.9031.550.371.1982,95626,2384.650.66
2021-05-1830.6031.6830.0731.180.531.73103,17431,8305.250.82
2021-05-1728.6930.9728.6930.651.946.76153,53446,0537.941.21
2021-05-1426.4929.2926.4928.712.087.81135,56938,75510.511.07
2021-05-1326.2926.7226.2726.630.250.9519,6845,2251.710.16
2021-05-1226.8126.8926.2626.38-0.45-1.6822,9006,0662.350.18
2021-05-1126.7127.1126.3526.830.321.2124,5086,5822.870.19
2021-05-1026.8027.2526.4126.51-0.39-1.4527,3017,3263.120.22
2021-05-0727.0227.0426.0026.90-0.11-0.4138,13010,1183.850.30
2021-05-0626.9328.0026.6027.01-0.17-0.6347,71913,0575.150.38
2021-04-3027.0527.5026.9427.18-0.10-0.3729,0987,9222.050.23
2021-04-2927.3227.6126.7627.28-0.18-0.6646,97812,7153.100.37
2021-04-2827.2228.1827.0027.460.260.9664,53117,8014.340.51
2021-04-2725.1527.6524.9727.201.907.5182,76022,03810.590.65
2021-04-2626.4426.4924.9125.30-1.75-6.4782,56221,0235.840.65
2021-04-2326.7027.1926.6127.050.250.9325,7696,9222.160.20
2021-04-2226.4326.9526.3026.800.371.4023,0986,1692.460.18
2021-04-2125.9626.7525.9126.430.341.3023,7056,2653.220.19
2021-04-2026.3827.0926.0026.09-0.32-1.2129,0677,7014.130.23
2021-04-1925.9026.5825.6826.410.471.8128,6037,5013.470.23
2021-04-1625.7526.0025.4025.940.060.2318,3224,7152.320.14
2021-04-1526.0026.1425.8025.88-0.01-0.0413,2703,4421.310.10
2021-04-1425.6326.1825.4525.890.240.9426,4016,8392.850.21
2021-04-1325.8226.1125.5125.65-0.13-0.5015,8734,0762.330.13
2021-04-1225.4826.3125.3525.780.301.1828,9217,4953.770.23
2021-04-0925.3125.5325.0025.480.190.7513,2073,3392.100.10
2021-04-0825.3625.4125.0425.290.050.2014,4383,6441.470.11
2021-04-0725.7326.2025.1425.24-0.63-2.4424,1836,1594.100.19
2021-04-0625.9926.0625.4025.870.281.0921,3445,5042.580.17
2021-04-0225.4025.7225.2125.590.190.7517,6264,4972.010.14
2021-04-0125.8525.9625.2425.40-0.47-1.8220,7805,3002.780.16
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021