养元饮品（603156）历史行情

以下为养元饮品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	40.900	41.510	42.420	40.150	1.370	3.413%	832.89万	3.44亿	0.661%
2026-10-15	40.260	40.140	41.030	39.770	-0.900	-2.193%	7.18万	0.00亿	0.000%
2026-10-14	41.330	41.040	42.200	40.850	-0.410	-0.989%	6.14万	0.00亿	0.000%
2026-10-13	40.380	41.450	41.600	40.180	0.270	0.656%	6.29万	0.00亿	0.000%
2026-10-12	42.100	41.180	42.600	40.800	-1.180	-2.786%	6.13万	0.00亿	0.000%
2026-10-09	41.880	42.360	42.580	40.600	0.160	0.379%	9.26万	0.00亿	0.000%
2026-10-08	43.880	42.200	44.380	42.000	-1.430	-3.278%	10.34万	0.00亿	0.000%
2026-10-07	43.950	43.630	44.750	43.410	-0.320	-0.728%	679.60万	2.98亿	0.539%
2026-10-06	43.950	43.630	44.750	43.410	-0.320	-0.728%	679.60万	2.98亿	0.539%
2026-10-05	43.950	43.630	44.750	43.410	-0.320	-0.728%	679.60万	2.98亿	0.539%
2026-10-02	43.950	43.630	44.750	43.410	-0.320	-0.728%	679.60万	2.98亿	0.539%
2026-10-01	43.950	43.630	44.750	43.410	-0.320	-0.728%	679.60万	2.98亿	0.539%
2026-09-30	43.950	43.630	44.750	43.410	-0.320	-0.728%	6.80万	0.00亿	0.000%
2026-09-29	42.560	43.950	44.430	42.560	1.050	2.448%	8.72万	0.00亿	0.000%
2026-09-28	43.860	42.900	44.050	42.440	-1.000	-2.278%	9.41万	0.00亿	0.000%
2026-09-27	45.200	43.900	45.500	43.750	-1.300	-2.876%	1,024.08万	4.55亿	0.813%
2026-09-24	45.200	43.900	45.500	43.750	-1.300	-2.876%	10.24万	0.00亿	0.000%
2026-09-23	45.050	45.200	46.540	44.610	0.330	0.735%	11.58万	0.00亿	0.000%
2026-09-22	44.470	44.870	45.800	44.470	0.370	0.831%	10.36万	0.00亿	0.000%
2026-09-21	43.610	44.500	44.560	43.520	0.500	1.136%	9.10万	0.00亿	0.000%
2026-09-18	43.300	44.000	44.280	42.930	1.250	2.924%	12.78万	0.00亿	0.000%
2026-09-17	42.300	42.750	43.450	42.120	0.340	0.802%	11.40万	0.00亿	0.000%
2026-09-16	40.600	42.410	42.550	40.330	1.720	4.227%	12.86万	0.00亿	0.000%
2026-09-15	40.600	40.690	41.990	40.560	0.090	0.222%	8.22万	0.00亿	0.000%
2026-09-14	39.940	40.600	40.780	39.480	0.310	0.769%	7.89万	0.00亿	0.000%
2026-09-11	40.540	40.290	40.600	39.400	-0.520	-1.274%	10.04万	0.00亿	0.000%
2026-09-10	40.670	40.810	41.690	40.560	-0.140	-0.342%	9.04万	0.00亿	0.000%
2026-09-09	40.560	40.950	41.180	39.900	0.400	0.986%	9.33万	0.00亿	0.000%
2026-09-08	40.500	40.550	41.350	40.350	-0.150	-0.369%	8.41万	0.00亿	0.000%
2026-09-07	40.360	40.700	41.180	40.300	0.770	1.928%	10.16万	0.00亿	0.000%
2026-09-04	41.480	39.930	41.720	39.710	-0.480	-1.188%	12.57万	0.00亿	0.000%
2026-09-03	40.130	40.410	41.920	40.020	0.650	1.635%	13.01万	0.00亿	0.000%
2026-09-02	40.080	39.760	40.700	39.500	-1.160	-2.835%	10.17万	0.00亿	0.000%
2026-09-01	42.380	40.920	42.780	40.920	-1.420	-3.354%	13.45万	0.00亿	0.000%
2026-08-31	41.420	42.340	42.380	41.180	0.730	1.754%	13.42万	0.00亿	0.000%
2026-08-28	41.510	41.610	42.180	41.280	-0.420	-0.999%	13.57万	0.00亿	0.000%
2026-08-27	41.000	42.030	42.220	40.810	0.940	2.288%	18.91万	0.00亿	0.000%
2026-08-26	41.560	41.090	42.000	40.130	-1.370	-3.227%	23.63万	0.00亿	0.000%
2026-08-25	43.500	42.460	44.500	42.460	-4.770	-10.100%	21.95万	0.00亿	0.000%
2026-08-24	54.500	47.230	55.500	47.230	-5.300	-10.089%	23.20万	0.00亿	0.000%
2026-08-21	51.160	52.530	53.100	49.300	2.030	4.020%	18.09万	0.00亿	0.000%
2026-08-20	54.160	50.500	55.770	49.180	-3.570	-6.603%	26.20万	0.00亿	0.000%
2026-08-19	51.820	54.070	56.900	50.800	0.870	1.635%	27.01万	0.00亿	0.000%
2026-08-18	52.850	53.200	55.160	52.010	0.350	0.662%	14.13万	0.00亿	0.000%
2026-08-17	51.050	52.850	52.850	50.470	1.650	3.223%	11.17万	0.00亿	0.000%
2026-08-14	49.600	51.200	51.620	48.530	1.800	3.644%	12.12万	0.00亿	0.000%
2026-08-13	50.210	49.400	51.270	49.200	-0.510	-1.022%	8.93万	0.00亿	0.000%
2026-08-12	49.520	49.910	51.000	49.090	0.580	1.176%	9.93万	0.00亿	0.000%
2026-08-11	49.500	49.330	51.810	49.000	-1.050	-2.084%	16.09万	0.00亿	0.000%
2026-08-10	47.830	50.380	51.340	47.260	2.530	5.287%	15.33万	0.00亿	0.000%
2026-08-07	45.500	47.850	49.000	45.000	2.370	5.211%	14.72万	0.00亿	0.000%
2026-08-06	44.840	45.480	46.500	43.700	0.910	2.042%	11.82万	0.00亿	0.000%
2026-08-05	44.000	44.570	45.830	43.450	0.270	0.609%	16.57万	0.00亿	0.000%
2026-08-04	42.180	44.300	44.580	41.790	2.200	5.226%	17.06万	0.00亿	0.000%
2026-08-03	37.950	42.100	42.100	37.950	3.870	10.123%	15.99万	0.00亿	0.000%
2026-07-31	37.990	38.230	39.500	37.700	1.380	3.745%	13.98万	0.00亿	0.000%
2026-07-30	36.800	36.850	37.440	35.650	0.000	0.000%	13.51万	0.00亿	0.000%
2026-07-29	36.300	36.850	36.980	34.770	0.590	1.627%	10.60万	0.00亿	0.000%
2026-07-28	36.440	36.260	37.630	35.810	-0.930	-2.501%	9.06万	0.00亿	0.000%
2026-07-27	35.860	37.190	38.300	34.190	0.940	2.593%	15.53万	0.00亿	0.000%
2026-07-24	34.500	36.250	37.980	33.800	1.440	4.137%	14.80万	0.00亿	0.000%
2026-07-23	34.480	34.810	35.150	34.110	0.330	0.957%	7.04万	0.00亿	0.000%
2026-07-22	35.200	34.480	36.000	34.070	-0.480	-1.373%	10.01万	0.00亿	0.000%
2026-07-21	33.600	34.960	35.160	32.500	1.780	5.365%	12.68万	0.00亿	0.000%
2026-07-20	36.100	33.180	36.600	32.330	-1.730	-4.956%	13.39万	0.00亿	0.000%
2026-07-17	38.310	34.910	38.400	34.840	-3.840	-9.910%	11.45万	0.00亿	0.000%
2026-07-16	40.520	38.750	41.370	38.560	-2.950	-7.074%	10.82万	0.00亿	0.000%
2026-07-15	44.720	41.700	45.290	41.000	-2.170	-4.946%	11.72万	0.00亿	0.000%
2026-07-14	43.090	43.870	45.070	42.350	1.120	2.620%	10.80万	0.00亿	0.000%
2026-07-13	45.550	42.750	46.870	42.330	-2.550	-5.629%	13.72万	0.00亿	0.000%
2026-07-10	49.090	45.300	49.480	45.300	-2.910	-6.036%	17.48万	0.00亿	0.000%
2026-07-09	44.480	48.210	48.210	44.000	4.430	10.119%	18.35万	0.00亿	0.000%
2026-07-08	43.300	43.780	45.050	42.800	0.480	1.109%	8.83万	0.00亿	0.000%
2026-07-07	42.530	43.300	44.340	42.530	-0.060	-0.138%	6.24万	0.00亿	0.000%
2026-07-06	44.500	43.360	45.080	43.120	-0.710	-1.611%	7.91万	0.00亿	0.000%
2026-07-03	44.510	44.070	45.070	43.180	-0.580	-1.299%	8.66万	0.00亿	0.000%
2026-07-02	45.710	44.650	46.490	44.480	-2.050	-4.390%	12.77万	0.00亿	0.000%
2026-07-01	48.080	46.700	49.970	46.640	-1.870	-3.850%	14.69万	0.00亿	0.000%
2026-06-30	48.410	48.570	49.290	46.500	-0.110	-0.226%	12.34万	0.00亿	0.000%
2026-06-29	46.500	48.680	48.860	45.700	2.490	5.391%	15.56万	0.00亿	0.000%
2026-06-26	44.730	46.190	47.990	43.970	0.930	2.055%	15.74万	0.00亿	0.000%
2026-06-25	46.030	45.260	46.930	44.500	-0.690	-1.502%	11.83万	0.00亿	0.000%
2026-06-24	44.990	45.950	46.380	44.330	0.870	1.930%	10.12万	0.00亿	0.000%
2026-06-23	45.510	45.080	46.770	44.960	-0.770	-1.679%	10.98万	0.00亿	0.000%
2026-06-22	45.180	45.850	45.850	44.210	0.670	1.483%	14.59万	0.00亿	0.000%
2026-06-18	43.390	45.180	45.490	42.380	1.790	4.125%	15.28万	0.00亿	0.000%
2026-06-17	41.410	43.390	43.430	40.590	1.620	3.878%	12.40万	0.00亿	0.000%
2026-06-16	41.710	41.770	42.290	40.810	-0.160	-0.382%	9.46万	0.00亿	0.000%
2026-06-15	40.870	41.930	42.500	40.520	1.060	2.594%	12.59万	0.00亿	0.000%
2026-06-12	40.500	40.870	41.230	39.880	0.570	1.414%	10.44万	0.00亿	0.000%
2026-06-11	39.110	40.300	40.830	38.800	1.060	2.701%	9.84万	0.00亿	0.000%
2026-06-10	38.600	39.240	39.540	38.270	0.610	1.579%	7.04万	0.00亿	0.000%
2026-06-09	39.050	38.630	39.050	38.020	0.230	0.599%	6.18万	0.00亿	0.000%
2026-06-08	38.500	38.400	39.680	37.940	-1.590	-3.976%	7.91万	0.00亿	0.000%
2026-06-05	40.250	39.990	40.750	39.100	-0.890	-2.177%	7.52万	0.00亿	0.000%
2026-06-04	40.750	40.880	41.470	40.410	0.210	0.516%	7.11万	0.00亿	0.000%
2026-06-03	40.500	40.670	41.330	40.050	0.080	0.197%	7.47万	0.00亿	0.000%
2026-06-02	40.330	40.590	40.800	39.800	0.160	0.396%	6.78万	0.00亿	0.000%
2026-06-01	40.720	40.430	41.260	40.330	-0.810	-1.964%	8.90万	0.00亿	0.000%
2026-05-29	42.390	41.240	42.390	40.860	-0.990	-2.344%	12.20万	0.00亿	0.000%
2026-05-28	42.180	42.230	43.800	41.760	-0.240	-0.565%	10.11万	0.00亿	0.000%
2026-05-27	43.100	42.470	44.910	42.080	-0.170	-0.399%	13.60万	0.00亿	0.000%
2026-05-26	43.100	42.640	43.100	41.900	-0.790	-1.819%	11.85万	0.00亿	0.000%
2026-05-25	42.900	43.430	44.800	41.000	0.150	0.347%	20.60万	0.00亿	0.000%
2026-05-22	42.020	43.280	44.160	41.700	0.630	1.477%	23.74万	0.00亿	0.000%
2026-05-21	46.500	42.650	47.010	42.650	-4.900	-10.305%	33.15万	0.00亿	0.000%
2026-05-20	48.800	47.550	51.500	47.070	0.690	1.472%	41.41万	0.00亿	0.000%
2026-05-19	50.520	46.860	50.880	44.810	-3.100	-6.205%	29.14万	0.00亿	0.000%
2026-05-18	47.500	49.960	49.960	47.390	4.680	10.336%	26.22万	0.00亿	0.000%
2026-05-15	46.150	45.280	46.860	44.000	-0.550	-1.200%	17.90万	0.00亿	0.000%
2026-05-14	46.060	45.830	47.000	44.600	0.010	0.022%	21.63万	0.00亿	0.000%
2026-05-13	41.390	45.820	45.820	39.680	4.300	10.356%	19.09万	0.00亿	0.000%
2026-05-12	40.950	41.520	42.960	40.600	0.410	0.997%	13.70万	0.00亿	0.000%
2026-05-11	40.500	41.110	41.800	40.000	1.830	4.659%	15.28万	0.00亿	0.000%
2026-05-08	39.610	39.280	39.890	38.430	-0.710	-1.775%	14.02万	0.00亿	0.000%
2026-05-07	41.300	39.990	42.100	39.160	0.180	0.452%	25.17万	0.00亿	0.000%
2026-05-06	37.470	39.810	39.810	36.720	3.760	10.430%	14.65万	0.00亿	0.000%
2026-04-30	34.400	36.050	36.200	34.160	1.710	4.980%	11.38万	0.00亿	0.000%
2026-04-29	32.510	34.340	34.630	32.500	1.620	4.951%	9.89万	0.00亿	0.000%
2026-04-28	33.490	32.720	33.490	32.510	-0.300	-0.909%	7.72万	0.00亿	0.000%
2026-04-27	31.980	33.020	33.820	31.610	2.180	7.069%	14.80万	0.00亿	0.000%
2026-04-24	31.370	30.840	31.900	30.560	-0.920	-2.897%	7.69万	0.00亿	0.000%
2026-04-23	31.730	31.760	32.520	31.670	-0.300	-0.936%	7.39万	0.00亿	0.000%
2026-04-22	32.340	32.060	32.350	31.300	0.240	0.754%	7.22万	0.00亿	0.000%
2026-04-21	30.500	31.820	32.480	30.090	1.430	4.705%	11.36万	0.00亿	0.000%
2026-04-20	30.320	30.390	31.260	30.020	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-17	29.980	30.580	31.460	29.600	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-16	29.850	30.110	30.590	29.850	0.250	0.840%	4.56万	1.45亿	0.360%
2026-04-15	30.490	29.860	30.490	29.650	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-14	28.880	30.180	30.460	28.880	1.360	4.719%	8.82万	0.00亿	0.000%
2026-04-13	28.450	28.820	29.380	28.360	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-10	29.650	28.850	29.710	28.810	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-09	30.230	29.410	30.660	29.260	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-08	29.000	30.430	31.010	28.870	0.000	0.000%	12.15万	0.00亿	0.000%
2026-04-07	28.440	28.450	28.800	28.020	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-03	28.840	28.400	29.150	28.240	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-02	29.050	28.970	29.450	28.500	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-01	28.760	29.090	29.630	28.680	0.000	0.000%	5.77万	0.00亿	0.000%