养元饮品(603156)股票信息
| 股票代码 | 603156 |
| 股票名称 | 养元饮品 |
| 最新价/元 | 21.86 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -0.55 |
| 买入/元 | 21.86 |
| 卖出/元 | 21.87 |
| 昨收/元 | 21.98 |
| 今开/元 | 21.98 |
| 最高/元 | 22.22 |
| 最低/元 | 21.60 |
| 成交量/手 | 41431.33 |
| 成交额/万 | 9072.62 |
| 股净值/元 | 18.85 |
| 市净率 | 2.85 |
| 总市值/万 | 2766369.01 |
| 流通值/万 | 2766369.01 |
| 换手率/% | 0.33 |
| 入市日期 | 2018-02-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
养元饮品(603156)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.98 | 21.86 | -0.12 | -0.55 | 41431.33 | 9072.62 | 0.33 |
| 2024-10-10 | 21.78 | 21.98 | 0.27 | 1.24 | 57925.19 | 12802.02 | 0.46 |
| 2024-10-09 | 23.00 | 21.71 | -1.73 | -7.38 | 99997.40 | 22161.24 | 0.79 |
| 2024-10-08 | 25.44 | 23.44 | 0.30 | 1.30 | 125249.66 | 29891.78 | 0.99 |
| 2024-09-30 | 21.90 | 23.14 | 1.74 | 8.13 | 114330.23 | 25979.64 | 0.90 |
| 2024-09-27 | 21.00 | 21.40 | 0.87 | 4.24 | 50421.48 | 10688.43 | 0.40 |
| 2024-09-26 | 19.58 | 20.53 | 0.96 | 4.91 | 68848.07 | 13870.89 | 0.54 |
| 2024-09-25 | 19.68 | 19.57 | 0.29 | 1.50 | 53260.55 | 10510.56 | 0.42 |
| 2024-09-24 | 18.67 | 19.28 | 0.74 | 3.99 | 48402.14 | 9193.01 | 0.38 |
| 2024-09-23 | 18.58 | 18.54 | -0.07 | -0.38 | 24158.37 | 4491.95 | 0.19 |
| 2024-09-20 | 18.76 | 18.61 | -0.22 | -1.17 | 28088.88 | 5220.73 | 0.22 |
| 2024-09-19 | 18.90 | 18.83 | -0.01 | -0.05 | 33875.97 | 6402.67 | 0.27 |
| 2024-09-18 | 18.30 | 18.84 | 0.47 | 2.56 | 48126.56 | 8967.07 | 0.38 |
| 2024-09-13 | 17.99 | 18.37 | 0.30 | 1.66 | 87293.24 | 16122.01 | 0.69 |
| 2024-09-12 | 18.30 | 18.07 | -0.24 | -1.31 | 58378.43 | 10786.40 | 0.46 |
| 2024-09-11 | 17.80 | 18.31 | 0.43 | 2.41 | 51060.36 | 9286.70 | 0.40 |
| 2024-09-10 | 17.96 | 17.88 | -0.07 | -0.39 | 26890.75 | 4788.47 | 0.21 |
| 2024-09-09 | 18.38 | 17.95 | -0.35 | -1.91 | 35868.67 | 6453.85 | 0.28 |
| 2024-09-06 | 18.50 | 18.30 | -0.19 | -1.03 | 19920.00 | 3656.54 | 0.16 |
| 2024-09-05 | 18.33 | 18.49 | 0.17 | 0.93 | 28970.70 | 5345.43 | 0.23 |
| 2024-09-04 | 18.25 | 18.32 | 0.01 | 0.06 | 26052.14 | 4771.76 | 0.21 |
| 2024-09-03 | 18.21 | 18.31 | 0.07 | 0.38 | 33421.22 | 6108.58 | 0.26 |
| 2024-09-02 | 18.55 | 18.24 | -0.31 | -1.67 | 43252.67 | 7909.64 | 0.34 |
| 2024-08-30 | 18.34 | 18.55 | 0.28 | 1.53 | 53750.29 | 9963.72 | 0.42 |
| 2024-08-29 | 17.87 | 18.27 | 0.26 | 1.44 | 38353.27 | 6963.94 | 0.30 |
| 2024-08-28 | 18.80 | 18.01 | -0.86 | -4.56 | 68780.77 | 12490.13 | 0.54 |
| 2024-08-27 | 19.05 | 18.87 | -0.36 | -1.87 | 65773.27 | 12441.04 | 0.52 |
| 2024-08-26 | 20.80 | 19.23 | -1.86 | -8.82 | 126487.14 | 24499.34 | 1.00 |
| 2024-08-23 | 21.06 | 21.09 | -0.03 | -0.14 | 20528.00 | 4348.71 | 0.16 |
| 2024-08-22 | 21.36 | 21.12 | -0.20 | -0.94 | 21007.60 | 4454.71 | 0.17 |
| 2024-08-21 | 21.47 | 21.32 | -0.19 | -0.88 | 15817.93 | 3374.83 | 0.12 |
| 2024-08-20 | 21.73 | 21.51 | -0.27 | -1.24 | 26916.00 | 5778.82 | 0.21 |
| 2024-08-19 | 21.70 | 21.78 | 0.00 | 0.00 | 22952.90 | 5017.85 | 0.18 |
| 2024-08-16 | 21.69 | 21.78 | 0.02 | 0.09 | 22975.00 | 4988.10 | 0.18 |
| 2024-08-15 | 21.33 | 21.76 | 0.41 | 1.92 | 25444.05 | 5530.98 | 0.20 |
| 2024-08-14 | 21.69 | 21.35 | -0.37 | -1.70 | 24518.55 | 5260.07 | 0.19 |
| 2024-08-13 | 21.79 | 21.72 | 0.03 | 0.14 | 24612.00 | 5344.99 | 0.19 |
| 2024-08-12 | 21.42 | 21.69 | 0.27 | 1.26 | 26651.00 | 5776.72 | 0.21 |
| 2024-08-09 | 21.33 | 21.42 | 0.07 | 0.33 | 27275.77 | 5879.56 | 0.22 |
| 2024-08-08 | 20.71 | 21.35 | 0.57 | 2.74 | 34151.06 | 7230.48 | 0.27 |
| 2024-08-07 | 20.88 | 20.78 | -0.01 | -0.05 | 18570.00 | 3854.62 | 0.15 |
| 2024-08-06 | 20.76 | 20.79 | 0.12 | 0.58 | 25415.35 | 5285.32 | 0.20 |
| 2024-08-05 | 20.63 | 20.67 | -0.02 | -0.10 | 32259.52 | 6722.87 | 0.25 |
| 2024-08-02 | 20.38 | 20.69 | 0.24 | 1.17 | 31239.35 | 6459.84 | 0.25 |
| 2024-08-01 | 21.02 | 20.45 | -0.70 | -3.31 | 39810.60 | 8222.34 | 0.31 |
| 2024-07-31 | 20.18 | 21.15 | 1.04 | 5.17 | 37930.37 | 7924.57 | 0.30 |
| 2024-07-30 | 20.28 | 20.11 | -0.21 | -1.03 | 17066.57 | 3427.98 | 0.13 |
| 2024-07-29 | 20.59 | 20.32 | -0.31 | -1.50 | 17248.48 | 3518.68 | 0.14 |
| 2024-07-26 | 20.42 | 20.63 | 0.20 | 0.98 | 14145.46 | 2906.49 | 0.11 |
| 2024-07-25 | 20.15 | 20.43 | 0.28 | 1.39 | 26686.50 | 5461.63 | 0.21 |
| 2024-07-24 | 20.50 | 20.15 | -0.42 | -2.04 | 29264.96 | 5962.17 | 0.23 |
| 2024-07-23 | 21.26 | 20.57 | -0.70 | -3.29 | 31128.79 | 6497.99 | 0.25 |
| 2024-07-22 | 21.49 | 21.27 | -0.32 | -1.48 | 27680.00 | 5865.02 | 0.22 |
| 2024-07-19 | 21.55 | 21.59 | 0.02 | 0.09 | 25706.13 | 5516.52 | 0.20 |
| 2024-07-18 | 21.48 | 21.57 | 0.09 | 0.42 | 29987.85 | 6410.83 | 0.24 |
| 2024-07-17 | 21.22 | 21.48 | 0.29 | 1.37 | 22019.28 | 4691.80 | 0.17 |
| 2024-07-16 | 21.39 | 21.19 | -0.20 | -0.94 | 19209.00 | 4083.33 | 0.15 |
| 2024-07-15 | 21.36 | 21.39 | 0.02 | 0.09 | 19215.25 | 4100.89 | 0.15 |
| 2024-07-12 | 21.25 | 21.37 | 0.05 | 0.24 | 20011.00 | 4273.54 | 0.16 |
| 2024-07-11 | 21.29 | 21.32 | 0.27 | 1.28 | 40164.92 | 8574.66 | 0.32 |
| 2024-07-10 | 21.00 | 21.05 | 0.05 | 0.24 | 27507.00 | 5804.57 | 0.22 |
| 2024-07-09 | 20.66 | 21.00 | 0.20 | 0.96 | 28829.54 | 5997.65 | 0.23 |
| 2024-07-08 | 20.91 | 20.80 | -0.25 | -1.19 | 26079.55 | 5435.79 | 0.21 |
| 2024-07-05 | 20.93 | 21.05 | 0.27 | 1.30 | 22414.00 | 4680.35 | 0.18 |
| 2024-07-04 | 21.24 | 20.78 | -0.28 | -1.33 | 38882.90 | 8121.43 | 0.31 |
| 2024-07-03 | 21.17 | 21.06 | -0.08 | -0.38 | 23569.35 | 4989.86 | 0.19 |
| 2024-07-02 | 21.70 | 21.14 | -0.56 | -2.58 | 38190.88 | 8155.44 | 0.30 |
| 2024-07-01 | 21.12 | 21.70 | 0.43 | 2.02 | 43031.77 | 9363.85 | 0.34 |
| 2024-06-28 | 21.20 | 21.27 | 0.07 | 0.33 | 32326.12 | 6868.42 | 0.26 |
| 2024-06-27 | 21.32 | 21.20 | -0.18 | -0.84 | 33858.97 | 7167.15 | 0.27 |
| 2024-06-26 | 21.44 | 21.38 | -0.08 | -0.37 | 25787.02 | 5507.58 | 0.20 |
| 2024-06-25 | 21.31 | 21.46 | 0.07 | 0.33 | 35430.84 | 7664.09 | 0.28 |
| 2024-06-24 | 21.79 | 21.39 | -0.59 | -2.68 | 40012.52 | 8608.50 | 0.32 |
| 2024-06-21 | 22.21 | 21.98 | -0.25 | -1.13 | 26582.68 | 5875.88 | 0.21 |
| 2024-06-20 | 22.61 | 22.23 | -0.37 | -1.64 | 25530.59 | 5722.65 | 0.20 |
| 2024-06-19 | 22.98 | 22.60 | -0.34 | -1.48 | 18407.81 | 4174.91 | 0.15 |
| 2024-06-18 | 23.22 | 22.94 | -0.26 | -1.12 | 22431.32 | 5153.16 | 0.18 |
| 2024-06-17 | 23.10 | 23.20 | 0.00 | 0.00 | 23243.89 | 5387.60 | 0.18 |
| 2024-06-14 | 22.95 | 23.20 | 0.19 | 0.83 | 27107.77 | 6216.32 | 0.21 |
| 2024-06-13 | 23.23 | 23.01 | -0.15 | -0.65 | 19377.23 | 4476.95 | 0.15 |
| 2024-06-12 | 23.01 | 23.16 | 0.09 | 0.39 | 18596.99 | 4304.30 | 0.15 |
| 2024-06-11 | 23.10 | 23.07 | -0.08 | -0.35 | 24993.10 | 5781.18 | 0.20 |
| 2024-06-07 | 23.36 | 23.15 | -0.09 | -0.39 | 23953.62 | 5563.32 | 0.19 |
| 2024-06-06 | 23.42 | 23.24 | -0.20 | -0.85 | 40542.28 | 9425.10 | 0.32 |
| 2024-06-05 | 23.84 | 23.44 | -0.40 | -1.68 | 40646.26 | 9543.51 | 0.32 |
| 2024-06-04 | 24.94 | 25.44 | 0.50 | 2.01 | 40014.76 | 10104.24 | 0.32 |
| 2024-06-03 | 25.60 | 24.94 | -0.62 | -2.43 | 43458.48 | 10892.17 | 0.34 |
| 2024-05-31 | 25.69 | 25.56 | -0.12 | -0.47 | 42296.67 | 10905.47 | 0.33 |
| 2024-05-30 | 25.55 | 25.68 | 0.26 | 1.02 | 29745.79 | 7621.63 | 0.24 |
| 2024-05-29 | 25.20 | 25.42 | 0.12 | 0.47 | 15482.88 | 3920.47 | 0.12 |
| 2024-05-28 | 25.72 | 25.30 | -0.47 | -1.82 | 26675.67 | 6755.05 | 0.21 |
| 2024-05-27 | 25.52 | 25.77 | 0.28 | 1.10 | 24547.50 | 6294.24 | 0.19 |
| 2024-05-24 | 25.25 | 25.49 | 0.11 | 0.43 | 19990.04 | 5084.99 | 0.16 |
| 2024-05-23 | 26.02 | 25.38 | -0.87 | -3.31 | 36366.52 | 9288.41 | 0.29 |
| 2024-05-22 | 25.85 | 26.25 | 0.52 | 2.02 | 45820.06 | 12056.07 | 0.36 |
| 2024-05-21 | 25.67 | 25.73 | -0.25 | -0.96 | 25169.78 | 6481.77 | 0.20 |
| 2024-05-20 | 25.75 | 25.98 | 0.22 | 0.85 | 29090.58 | 7573.54 | 0.23 |
| 2024-05-17 | 25.79 | 25.76 | -0.12 | -0.46 | 33370.25 | 8569.04 | 0.26 |
| 2024-05-16 | 26.62 | 25.88 | -0.67 | -2.52 | 35820.56 | 9380.58 | 0.28 |
| 2024-05-15 | 26.74 | 26.55 | -0.30 | -1.12 | 19740.40 | 5280.64 | 0.16 |
日K线
周K线
月K线
