东鹏饮料（605499）历史行情

以下为东鹏饮料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
2026-10-09	113.200	114.110	115.940	112.640	1.070	0.947%	397.87万	4.54亿	0.589%
2026-10-08	111.220	113.040	113.300	110.560	0.790	0.704%	2.86万	0.00亿	0.000%
2026-10-07	110.180	112.250	112.520	109.220	2.060	1.869%	293.88万	3.27亿	0.435%
2026-10-06	110.180	112.250	112.520	109.220	2.060	1.869%	293.88万	3.27亿	0.435%
2026-10-05	110.180	112.250	112.520	109.220	2.060	1.869%	293.88万	3.27亿	0.435%
2026-10-02	110.180	112.250	112.520	109.220	2.060	1.869%	293.88万	3.27亿	0.435%
2026-10-01	110.180	112.250	112.520	109.220	2.060	1.869%	293.88万	3.27亿	0.435%
2026-09-30	110.180	112.250	112.520	109.220	2.060	1.869%	2.94万	0.00亿	0.000%
2026-09-29	110.600	110.190	110.870	109.820	-0.930	-0.837%	1.59万	0.00亿	0.000%
2026-09-28	111.170	111.120	111.590	109.680	0.290	0.262%	2.07万	0.00亿	0.000%
2026-09-27	111.470	110.830	111.810	110.490	-0.650	-0.583%	207.10万	2.30亿	0.306%
2026-09-24	111.470	110.830	111.810	110.490	-0.650	-0.583%	2.07万	0.00亿	0.000%
2026-09-23	112.480	111.480	113.480	110.690	-1.000	-0.889%	3.52万	0.00亿	0.000%
2026-09-22	110.140	112.480	112.570	109.250	2.270	2.060%	4.04万	0.00亿	0.000%
2026-09-21	108.630	110.210	110.910	108.600	1.640	1.511%	3.13万	0.00亿	0.000%
2026-09-18	108.000	108.570	109.630	107.990	0.700	0.649%	2.98万	0.00亿	0.000%
2026-09-17	108.170	107.870	108.910	106.590	-0.710	-0.654%	3.34万	0.00亿	0.000%
2026-09-16	108.680	108.580	108.970	107.470	0.020	0.018%	2.68万	0.00亿	0.000%
2026-09-15	110.020	108.560	110.370	108.560	-1.100	-1.003%	2.45万	0.00亿	0.000%
2026-09-14	109.520	109.660	110.530	108.530	-0.140	-0.128%	2.54万	0.00亿	0.000%
2026-09-11	109.040	109.800	110.170	108.530	-0.660	-0.598%	3.38万	0.00亿	0.000%
2026-09-10	113.530	110.460	113.680	110.380	-3.820	-3.343%	5.23万	0.00亿	0.000%
2026-09-09	116.800	114.280	116.800	113.910	-2.950	-2.516%	6.70万	0.00亿	0.000%
2026-09-08	118.050	117.230	118.830	117.040	-1.780	-1.496%	3.41万	0.00亿	0.000%
2026-09-07	117.530	119.010	119.180	115.840	1.570	1.337%	3.99万	0.00亿	0.000%
2026-09-04	115.950	117.440	119.270	115.720	1.490	1.285%	5.60万	0.00亿	0.000%
2026-09-03	117.030	115.950	117.790	115.840	-1.200	-1.024%	4.91万	0.00亿	0.000%
2026-09-02	120.030	117.150	120.530	117.060	-2.610	-2.179%	5.45万	0.00亿	0.000%
2026-09-01	116.970	119.760	121.510	116.740	2.750	2.350%	8.04万	0.00亿	0.000%
2026-08-31	117.860	117.010	118.290	116.530	-0.830	-0.704%	3.18万	0.00亿	0.000%
2026-08-28	116.810	117.840	118.200	116.810	0.430	0.366%	3.79万	0.00亿	0.000%
2026-08-27	117.530	117.410	117.750	116.230	-0.920	-0.777%	5.10万	0.00亿	0.000%
2026-08-26	119.680	118.330	119.880	117.830	-2.400	-1.988%	5.19万	0.00亿	0.000%
2026-08-25	118.030	120.730	121.530	117.360	2.710	2.296%	6.57万	0.00亿	0.000%
2026-08-24	117.130	118.020	119.030	116.570	0.960	0.820%	4.28万	0.00亿	0.000%
2026-08-21	119.080	117.060	119.430	116.080	-3.040	-2.531%	5.76万	0.00亿	0.000%
2026-08-20	119.530	120.100	120.430	117.910	0.320	0.267%	5.86万	0.00亿	0.000%
2026-08-19	119.990	119.780	121.420	119.030	0.180	0.151%	7.51万	0.00亿	0.000%
2026-08-18	119.870	119.600	121.250	118.690	-0.900	-0.747%	6.41万	0.00亿	0.000%
2026-08-17	119.030	120.500	120.750	118.160	0.540	0.450%	5.70万	0.00亿	0.000%
2026-08-14	122.530	119.960	123.290	119.610	-3.040	-2.472%	7.98万	0.00亿	0.000%
2026-08-13	124.030	123.000	126.930	122.890	-1.930	-1.545%	8.79万	0.00亿	0.000%
2026-08-12	122.530	124.930	126.490	122.030	1.530	1.240%	8.30万	0.00亿	0.000%
2026-08-11	126.030	123.400	126.950	122.640	-4.460	-3.488%	10.76万	0.00亿	0.000%
2026-08-10	118.920	127.860	130.000	118.910	8.030	6.701%	18.28万	0.00亿	0.000%
2026-08-07	117.930	119.830	120.230	117.230	1.910	1.620%	9.48万	0.00亿	0.000%
2026-08-06	119.510	117.920	120.120	117.030	-1.650	-1.380%	10.57万	0.00亿	0.000%
2026-08-05	123.030	119.570	123.030	117.530	-3.910	-3.167%	16.84万	0.00亿	0.000%
2026-08-04	126.680	123.480	126.680	121.700	-3.190	-2.518%	12.09万	0.00亿	0.000%
2026-08-03	130.750	126.670	131.830	126.330	-6.260	-4.709%	11.68万	0.00亿	0.000%
2026-07-31	127.180	132.930	133.030	127.140	-2.300	-1.701%	16.16万	0.00亿	0.000%
2026-07-30	137.560	135.230	142.930	133.380	-4.360	-3.123%	15.50万	0.00亿	0.000%
2026-07-29	134.030	139.590	142.030	133.190	7.400	5.598%	14.37万	0.00亿	0.000%
2026-07-28	124.450	132.190	133.650	124.030	6.780	5.406%	9.93万	0.00亿	0.000%
2026-07-27	123.560	125.410	126.330	121.360	2.560	2.084%	4.20万	0.00亿	0.000%
2026-07-24	123.800	122.850	125.800	122.480	-2.350	-1.877%	3.84万	0.00亿	0.000%
2026-07-23	127.040	125.200	127.430	123.030	-2.630	-2.057%	5.36万	0.00亿	0.000%
2026-07-22	126.370	127.830	128.410	123.690	0.000	0.000%	6.29万	0.00亿	0.000%
2026-07-21	123.030	127.830	130.680	122.040	4.230	3.422%	10.59万	0.00亿	0.000%
2026-07-20	121.280	123.600	124.880	120.040	2.140	1.762%	6.98万	0.00亿	0.000%
2026-07-17	127.030	121.460	129.610	120.250	-5.220	-4.121%	8.07万	0.00亿	0.000%
2026-07-16	123.030	126.680	127.820	122.480	2.200	1.767%	9.30万	0.00亿	0.000%
2026-07-15	115.050	124.480	124.700	114.280	8.270	7.116%	10.03万	0.00亿	0.000%
2026-07-14	118.020	116.210	119.230	114.160	-1.420	-1.207%	6.52万	0.00亿	0.000%
2026-07-13	117.030	117.630	119.450	114.240	-0.910	-0.768%	6.84万	0.00亿	0.000%
2026-07-10	118.470	118.540	121.330	115.260	0.070	0.059%	7.10万	0.00亿	0.000%
2026-07-09	124.030	118.470	124.830	118.030	-6.370	-5.103%	7.53万	0.00亿	0.000%
2026-07-08	121.300	124.840	127.030	119.610	3.360	2.766%	7.70万	0.00亿	0.000%
2026-07-07	123.530	121.480	125.040	121.060	-3.450	-2.762%	4.26万	0.00亿	0.000%
2026-07-06	122.290	124.930	126.930	121.020	1.550	1.256%	6.90万	0.00亿	0.000%
2026-07-03	120.910	123.380	128.390	120.490	2.270	1.874%	8.80万	0.00亿	0.000%
2026-07-02	124.920	121.110	129.680	120.930	-4.450	-3.544%	7.42万	0.00亿	0.000%
2026-07-01	120.460	125.560	127.700	119.250	5.100	4.234%	10.22万	0.00亿	0.000%
2026-06-30	119.850	120.460	121.270	116.770	1.440	1.210%	13.12万	0.00亿	0.000%
2026-06-29	109.000	119.020	119.020	105.830	11.090	10.275%	11.80万	0.00亿	0.000%
2026-06-26	109.210	107.930	110.490	107.330	-1.830	-1.667%	6.05万	0.00亿	0.000%
2026-06-25	110.530	109.760	112.520	108.730	-1.320	-1.188%	8.27万	0.00亿	0.000%
2026-06-24	112.030	111.080	114.980	110.140	-2.100	-1.855%	6.76万	0.00亿	0.000%
2026-06-23	116.010	113.180	118.150	112.610	-4.480	-3.808%	8.25万	0.00亿	0.000%
2026-06-22	116.910	117.660	117.920	112.830	0.030	0.026%	11.23万	0.00亿	0.000%
2026-06-18	122.580	117.630	122.580	117.450	-4.790	-3.913%	7.89万	0.00亿	0.000%
2026-06-17	121.810	122.420	123.030	120.530	0.610	0.501%	7.09万	0.00亿	0.000%
2026-06-16	124.830	121.810	125.070	121.330	-3.480	-2.778%	9.34万	0.00亿	0.000%
2026-06-15	128.870	125.290	129.330	125.130	-3.580	-2.778%	8.09万	0.00亿	0.000%
2026-06-12	128.210	128.870	131.800	126.240	-1.280	-0.983%	6.69万	0.00亿	0.000%
2026-06-11	128.850	130.150	131.910	127.230	1.240	0.962%	4.25万	0.00亿	0.000%
2026-06-10	130.030	128.910	132.370	128.630	-1.320	-1.014%	4.16万	0.00亿	0.000%
2026-06-09	132.120	130.230	132.380	128.780	-3.030	-2.274%	5.14万	0.00亿	0.000%
2026-06-08	129.020	133.260	133.880	128.650	1.840	1.400%	6.16万	0.00亿	0.000%
2026-06-05	136.830	131.420	139.990	131.310	-5.040	-3.693%	8.21万	0.00亿	0.000%
2026-06-04	140.030	136.460	140.910	135.810	-4.530	-3.213%	5.50万	0.00亿	0.000%
2026-06-03	145.380	140.990	145.420	139.530	-5.640	-3.846%	7.32万	0.00亿	0.000%
2026-06-02	147.030	146.630	151.930	145.580	-2.700	-1.808%	8.95万	0.00亿	0.000%
2026-06-01	139.600	149.330	150.030	139.040	9.860	7.070%	11.59万	0.00亿	0.000%
2026-05-29	137.280	139.470	143.530	134.580	1.430	1.036%	8.98万	0.00亿	0.000%
2026-05-28	134.830	138.040	142.530	134.330	1.910	1.403%	8.49万	0.00亿	0.000%
2026-05-27	138.440	136.130	139.910	134.720	-2.520	-1.818%	6.74万	0.00亿	0.000%
2026-05-26	141.030	138.650	142.030	135.630	-3.420	-2.407%	6.92万	0.00亿	0.000%
2026-05-25	141.030	142.070	145.930	139.030	0.460	0.325%	6.25万	0.00亿	0.000%
2026-05-22	144.630	141.610	147.610	140.790	-2.650	-1.837%	6.93万	0.00亿	0.000%
2026-05-21	146.060	144.260	151.000	144.220	-1.770	-1.212%	7.07万	0.00亿	0.000%
2026-05-20	142.790	146.030	150.030	142.790	3.390	2.377%	10.05万	0.00亿	0.000%
2026-05-19	139.030	142.640	149.530	138.490	3.410	2.449%	11.58万	0.00亿	0.000%
2026-05-18	138.970	139.230	139.390	135.620	0.977	0.707%	5.95万	0.00亿	0.000%
2026-05-15	143.261	138.253	143.261	137.415	-5.700	-3.960%	6.53万	0.00亿	0.000%
2026-05-14	144.022	143.953	147.238	142.030	0.515	0.359%	6.14万	0.00亿	0.000%
2026-05-13	144.845	143.438	146.384	141.945	-1.454	-1.004%	4.10万	0.00亿	0.000%
2026-05-12	147.415	144.892	148.030	144.176	-2.330	-1.583%	3.21万	0.00亿	0.000%
2026-05-11	148.953	147.222	148.961	145.299	-1.716	-1.152%	4.41万	0.00亿	0.000%
2026-05-08	150.069	148.938	151.569	148.861	-1.131	-0.754%	2.96万	0.00亿	0.000%
2026-05-07	149.107	150.069	153.707	149.107	0.616	0.412%	4.24万	0.00亿	0.000%
2026-05-06	151.261	149.453	151.261	146.792	-2.454	-1.615%	6.74万	0.00亿	0.000%
2026-04-30	152.722	151.907	155.107	145.107	-3.454	-2.223%	9.66万	0.00亿	0.000%
2026-04-29	145.799	155.361	157.553	145.792	9.039	6.177%	6.19万	0.00亿	0.000%
2026-04-28	147.322	146.322	148.007	146.107	-0.900	-0.611%	2.22万	0.00亿	0.000%
2026-04-27	148.569	147.222	149.738	145.999	-1.700	-1.142%	2.86万	0.00亿	0.000%
2026-04-24	151.261	148.922	151.876	148.853	-3.247	-2.134%	3.13万	0.00亿	0.000%
2026-04-23	149.722	152.169	155.184	149.722	2.139	1.426%	3.49万	0.00亿	0.000%
2026-04-22	149.699	150.030	151.938	148.561	0.054	0.036%	2.58万	0.00亿	0.000%
2026-04-21	151.499	149.976	152.515	149.499	-1.831	-1.206%	2.86万	0.00亿	0.000%
2026-04-20	148.876	151.807	153.369	147.645	3.008	2.022%	4.15万	0.00亿	0.000%
2026-04-17	144.338	148.799	149.961	143.053	4.261	2.948%	6.16万	0.00亿	0.000%
2026-04-16	143.592	144.538	145.276	142.992	0.585	0.406%	4.28万	0.00亿	0.000%
2026-04-15	142.315	143.953	145.545	141.261	1.746	1.228%	5.75万	0.00亿	0.000%
2026-04-14	145.607	142.207	145.622	139.730	-2.092	-1.450%	6.94万	0.00亿	0.000%
2026-04-13	146.953	144.299	147.453	143.799	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-10	150.215	149.045	151.492	148.192	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-09	152.753	150.192	153.353	149.622	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-08	151.261	153.822	155.699	148.753	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-07	150.630	147.445	150.645	147.015	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-03	154.245	150.699	155.015	150.107	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-02	158.269	154.245	162.238	153.861	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-01	155.038	156.953	159.238	151.784	0.000	0.000%	4.80万	0.00亿	0.000%