养元饮品

603156
🏛️ 中国 →
30.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.21 21.22 21.10 21.18 197.8K
09:35 21.18 21.22 21.07 21.20 214.7K
09:40 21.21 21.29 21.18 21.29 137.0K
09:45 21.29 21.35 21.26 21.29 236.7K
09:50 21.31 21.37 21.31 21.36 128.8K
09:55 21.37 21.44 21.33 21.40 278.8K
10:00 21.39 21.50 21.38 21.50 255.2K
10:05 21.51 21.81 21.51 21.81 602.3K
10:10 21.80 22.40 21.80 22.16 1,206.0K
10:15 22.16 22.19 22.01 22.16 690.1K
10:20 22.16 22.31 22.11 22.26 700.5K
10:25 22.26 22.26 22.18 22.18 195.8K
10:30 22.18 22.20 22.08 22.10 157.7K
10:35 22.09 22.26 22.09 22.24 217.7K
10:40 22.24 22.29 22.22 22.24 269.5K
10:45 22.24 22.24 22.14 22.14 101.8K
10:50 22.11 22.19 22.11 22.19 111.7K
10:55 22.19 22.80 22.18 22.80 1,166.0K
11:00 22.78 22.79 22.52 22.55 493.3K
11:05 22.55 22.74 22.55 22.60 154.0K
11:10 22.60 23.25 22.50 23.25 1,211.0K
11:15 23.25 23.25 23.25 23.25 969.4K
11:20 23.25 23.25 23.25 23.25 236.7K
11:25 23.25 23.25 23.25 23.25 259.3K
13:00 23.25 23.25 23.25 23.25 946.5K
13:05 23.25 23.25 22.92 23.08 953.3K
13:10 23.04 23.04 22.85 22.91 326.1K
13:15 22.91 23.25 22.91 23.25 631.6K
13:20 23.25 23.25 23.25 23.25 107.9K
13:25 23.25 23.25 23.25 23.25 51.3K
13:30 23.25 23.25 23.25 23.25 37.3K
13:35 23.25 23.25 23.25 23.25 42.0K
13:40 23.25 23.25 23.25 23.25 51.8K
13:45 23.25 23.25 23.25 23.25 15.0K
13:50 23.25 23.25 23.25 23.25 21.4K
13:55 23.25 23.25 23.25 23.25 44.8K
14:00 23.25 23.25 23.25 23.25 63.9K
14:05 23.25 23.25 23.25 23.25 21.9K
14:10 23.25 23.25 23.25 23.25 8.0K
14:15 23.25 23.25 23.25 23.25 14.6K
14:20 23.25 23.25 23.25 23.25 23.5K
14:25 23.25 23.25 23.25 23.25 10.8K
14:30 23.25 23.25 23.25 23.25 31.4K
14:35 23.25 23.25 23.25 23.25 34.7K
14:40 23.25 23.25 23.25 23.25 319.1K
14:45 23.25 23.25 23.25 23.25 64.1K
14:50 23.25 23.25 23.25 23.25 51.7K
14:55 23.25 23.25 23.25 23.25 21.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.09 30.95 27.88 30.30 44.6M
2025-09-26 28.14 28.14 27.77 28.14 15.2M
2025-09-25 24.40 25.58 24.30 25.58 10.0M
2025-09-24 21.22 23.25 21.07 23.25 14.1M
2025-09-23 21.11 21.27 20.83 21.14 3.1M
2025-09-22 21.27 21.50 21.06 21.11 2.3M
2025-09-19 21.01 21.29 20.98 21.24 2.2M
2025-09-18 21.35 21.44 20.99 21.07 3.9M
2025-09-17 21.21 21.40 21.11 21.34 2.9M
2025-09-16 21.30 21.39 21.21 21.23 2.0M
2025-09-15 21.48 21.48 21.26 21.29 3.1M
2025-09-12 22.40 22.54 22.06 22.07 3.6M
2025-09-11 22.02 22.43 21.88 22.40 4.1M
2025-09-10 22.21 22.29 21.99 22.00 2.6M
2025-09-09 22.30 22.50 22.06 22.18 2.8M
2025-09-08 21.91 22.47 21.87 22.30 5.3M
2025-09-05 21.61 21.92 21.46 21.90 3.9M
2025-09-04 21.51 21.69 21.42 21.57 4.0M
2025-09-03 21.77 21.82 21.37 21.59 3.4M
2025-09-02 21.78 22.00 21.61 21.70 3.8M
2025-09-01 21.56 21.88 21.36 21.88 5.6M
2025-08-29 21.38 21.65 21.28 21.36 4.7M
2025-08-28 21.42 21.56 21.14 21.35 4.0M
2025-08-27 21.49 21.77 21.40 21.42 5.1M
2025-08-26 22.04 22.15 21.46 21.46 10.2M
2025-08-25 22.09 22.16 21.80 22.03 4.0M
2025-08-22 21.95 22.10 21.76 22.10 3.2M
2025-08-21 21.83 22.02 21.71 21.95 2.9M
2025-08-20 21.45 21.85 21.42 21.83 3.4M
2025-08-19 21.61 21.63 21.40 21.54 2.1M
2025-08-18 21.45 21.65 21.42 21.50 2.9M
2025-08-15 21.21 21.48 21.09 21.40 2.4M
2025-08-14 21.44 21.58 21.26 21.27 2.8M
2025-08-13 21.53 21.55 21.39 21.42 2.3M
2025-08-12 21.40 21.57 21.34 21.46 2.4M
2025-08-11 21.41 21.50 21.29 21.42 2.1M
2025-08-08 21.58 21.58 21.38 21.43 1.9M
2025-08-07 21.51 21.60 21.38 21.54 2.0M
2025-08-06 21.43 21.55 21.31 21.51 2.3M
2025-08-05 21.41 21.44 21.28 21.38 2.1M
2025-08-04 21.32 21.48 21.23 21.38 2.7M
2025-08-01 21.25 21.47 21.18 21.34 2.2M
2025-07-31 21.71 21.86 21.23 21.26 4.5M
2025-07-30 22.08 22.18 21.72 21.87 3.7M
2025-07-29 22.18 22.27 21.94 22.03 2.7M
2025-07-28 22.18 22.30 22.04 22.18 2.5M
2025-07-25 22.13 22.32 22.04 22.19 2.4M
2025-07-24 22.12 22.21 21.91 22.13 2.8M
2025-07-23 21.90 22.25 21.90 22.08 3.5M
2025-07-22 21.74 21.91 21.70 21.89 3.5M
2025-07-21 21.73 21.75 21.56 21.70 2.6M
2025-07-18 21.64 21.75 21.52 21.74 2.1M
2025-07-17 21.38 21.77 21.33 21.69 3.9M
2025-07-16 21.26 21.47 21.17 21.36 2.5M
2025-07-15 21.45 21.45 21.10 21.25 3.0M
2025-07-14 21.27 21.63 21.22 21.34 4.4M
2025-07-11 21.25 21.48 21.24 21.34 3.8M
2025-07-10 21.18 21.25 21.09 21.25 2.2M
2025-07-09 21.13 21.25 21.01 21.14 2.6M
2025-07-08 20.92 21.14 20.89 21.12 3.6M
2025-07-07 21.24 21.27 20.89 20.92 3.6M
2025-07-04 21.29 21.46 21.18 21.18 3.0M
2025-07-03 21.35 21.46 21.24 21.30 2.2M
2025-07-02 21.33 21.38 21.21 21.35 2.7M
2025-07-01 21.15 21.39 21.03 21.38 2.8M
2025-06-30 21.40 21.50 21.10 21.16 3.9M
2025-06-27 21.28 21.52 21.20 21.30 3.5M
2025-06-26 21.42 21.52 21.24 21.28 2.5M
2025-06-25 21.32 21.45 21.17 21.41 2.3M
2025-06-24 21.16 21.39 21.15 21.23 2.5M
2025-06-23 21.45 21.49 21.10 21.14 2.1M
2025-06-20 21.42 21.68 21.40 21.50 1.8M
2025-06-19 21.57 21.72 21.38 21.41 1.7M
2025-06-18 21.76 21.84 21.48 21.55 1.6M
2025-06-17 21.90 22.16 21.65 21.70 2.4M
2025-06-16 21.97 22.20 21.70 21.91 2.4M
2025-06-13 22.23 22.39 21.96 22.07 3.5M
2025-06-12 22.40 22.51 22.23 22.38 2.2M
2025-06-11 22.47 22.55 22.20 22.31 2.6M
2025-06-10 22.74 22.97 22.41 22.48 3.0M
2025-06-09 22.60 23.08 22.50 22.74 3.6M
2025-06-06 23.30 23.33 22.60 22.60 6.2M
2025-06-05 25.02 25.15 24.68 24.92 4.8M
2025-06-04 24.66 25.10 24.63 25.00 3.1M
2025-06-03 24.40 24.76 24.10 24.67 3.1M
2025-05-30 24.78 24.86 24.30 24.45 3.8M
2025-05-29 24.81 25.00 24.60 24.76 2.9M
2025-05-28 24.61 25.14 24.30 24.94 3.4M
2025-05-27 24.31 24.65 24.20 24.34 2.0M
2025-05-26 24.19 24.76 24.15 24.29 2.4M
2025-05-23 24.57 24.93 24.20 24.24 2.0M
2025-05-22 24.72 24.97 24.35 24.52 2.2M
2025-05-21 24.35 24.96 24.35 24.69 2.9M
2025-05-20 24.32 24.58 24.17 24.33 2.2M
2025-05-19 23.88 24.39 23.69 24.32 2.9M
2025-05-16 23.89 23.89 23.50 23.82 2.3M
2025-05-15 23.87 24.07 23.74 23.94 2.1M
2025-05-14 24.36 24.40 23.80 23.95 3.1M
2025-05-13 24.50 24.60 24.17 24.30 1.8M
2025-05-12 24.66 24.66 24.28 24.37 2.8M
2025-05-09 24.11 24.77 24.01 24.67 3.6M
2025-05-08 24.56 24.58 24.08 24.11 3.7M
2025-05-07 23.98 24.95 23.91 24.73 5.6M
2025-05-06 24.29 24.48 23.77 23.85 5.0M
2025-04-30 24.99 25.08 24.23 24.28 3.7M
2025-04-29 25.22 25.67 24.75 24.97 6.9M
2025-04-28 26.00 26.00 24.43 25.31 10.3M
2025-04-25 24.30 24.34 23.83 23.86 3.1M
2025-04-24 23.82 24.35 23.76 24.32 2.4M
2025-04-23 23.90 24.15 23.59 23.94 2.3M
2025-04-22 23.97 24.00 23.61 23.89 2.1M
2025-04-21 23.71 24.06 23.63 23.86 1.9M
2025-04-18 24.10 24.10 23.70 23.77 2.1M
2025-04-17 23.87 24.15 23.46 24.09 2.7M
2025-04-16 23.48 24.01 23.20 23.98 3.5M
2025-04-15 23.54 23.92 23.33 23.48 3.3M
2025-04-14 23.55 23.72 23.24 23.54 3.2M
2025-04-11 24.00 24.00 23.39 23.55 4.6M
2025-04-10 24.19 24.58 23.69 24.02 5.9M
2025-04-09 23.58 24.20 23.18 24.20 6.8M
2025-04-08 22.89 23.94 22.77 23.81 7.1M
2025-04-07 22.28 23.71 22.24 22.97 6.8M
2025-04-03 22.96 23.65 22.95 23.52 3.0M
2025-04-02 23.00 23.26 22.82 23.24 3.1M
2025-04-01 22.54 23.12 22.45 23.00 3.3M
2025-03-31 22.31 22.99 22.22 22.51 3.3M
2025-03-28 22.66 23.03 22.30 22.36 4.5M
2025-03-27 22.40 22.83 22.28 22.79 3.6M
2025-03-26 22.32 22.41 21.91 22.40 3.3M
2025-03-25 22.03 22.39 21.86 22.37 3.5M
2025-03-24 21.68 22.19 21.51 22.14 5.1M
2025-03-21 21.51 21.68 21.32 21.52 2.1M
2025-03-20 21.61 21.79 21.41 21.42 1.9M
2025-03-19 21.57 21.79 21.49 21.72 2.0M
2025-03-18 21.70 21.83 21.48 21.58 2.1M
2025-03-17 21.77 22.06 21.69 21.69 3.4M
2025-03-14 21.06 21.81 21.05 21.75 5.0M
2025-03-13 21.05 21.25 20.97 21.10 2.0M
2025-03-12 21.16 21.20 20.95 21.00 1.6M
2025-03-11 20.65 21.16 20.63 21.16 2.0M
2025-03-10 20.91 20.91 20.70 20.77 1.6M
2025-03-07 20.92 21.03 20.81 20.92 1.5M
2025-03-06 20.93 21.07 20.83 20.90 1.9M
2025-03-05 21.00 21.09 20.67 20.93 2.0M
2025-03-04 21.13 21.30 20.98 20.98 1.9M
2025-03-03 21.26 21.49 21.18 21.23 3.6M
2025-02-28 21.15 21.34 20.93 21.07 3.1M
2025-02-27 20.75 21.15 20.75 21.15 3.8M
2025-02-26 20.47 20.88 20.43 20.74 2.2M
2025-02-25 20.60 20.74 20.45 20.46 2.4M
2025-02-24 20.85 20.95 20.61 20.63 2.5M
2025-02-21 20.70 20.83 20.55 20.83 1.9M
2025-02-20 20.68 20.83 20.58 20.74 2.2M
2025-02-19 20.60 20.83 20.58 20.70 2.1M
2025-02-18 20.78 20.95 20.67 20.73 1.9M
2025-02-17 21.00 21.08 20.71 20.78 2.8M
2025-02-14 21.25 21.27 20.90 21.00 4.3M
2025-02-13 21.35 21.44 21.23 21.27 2.6M
2025-02-12 21.29 21.40 21.18 21.34 1.9M
2025-02-11 21.26 21.39 21.15 21.33 2.3M
2025-02-10 21.35 21.40 21.13 21.26 2.6M
2025-02-07 21.19 21.55 21.18 21.29 3.3M
2025-02-06 21.35 21.60 21.15 21.25 3.5M
2025-02-05 22.25 22.35 21.40 21.42 3.6M
2025-01-27 22.07 22.48 21.97 22.02 3.3M
2025-01-24 21.37 22.37 21.33 22.07 4.3M
2025-01-23 21.41 22.16 21.31 21.41 3.7M
2025-01-22 21.49 21.49 21.08 21.39 1.9M
2025-01-21 21.49 21.53 21.13 21.36 1.6M
2025-01-20 21.52 21.65 21.33 21.39 1.9M
2025-01-17 21.10 21.47 21.09 21.33 1.8M
2025-01-16 21.69 21.69 21.15 21.18 2.6M
2025-01-15 21.53 21.79 21.39 21.40 3.3M
2025-01-14 21.62 21.88 21.28 21.76 3.7M
2025-01-13 21.56 21.84 21.37 21.69 2.5M
2025-01-10 22.32 22.39 21.69 21.70 2.4M
2025-01-09 22.95 22.95 22.25 22.27 3.0M
2025-01-08 22.07 23.06 22.07 22.95 4.9M
2025-01-07 22.55 22.66 22.07 22.15 2.8M
2025-01-06 22.60 22.76 22.05 22.48 4.0M
2025-01-03 22.67 23.25 22.62 22.65 5.2M
2025-01-02 22.78 23.38 22.64 22.75 7.1M