源飞宠物 sz.001222
17.00
-1.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.18 | 17.37 | 16.86 | 17.00 | -1.56% | 0.21 | 1.10% |
| 2026-05-22 | 17.09 | 17.37 | 16.89 | 17.27 | +1.65% | 0.21 | 1.07% |
| 2026-05-21 | 17.46 | 17.61 | 16.98 | 16.99 | -2.36% | 0.29 | 1.48% |
| 2026-05-20 | 17.69 | 17.69 | 17.31 | 17.40 | -1.64% | 0.24 | 1.23% |
| 2026-05-19 | 17.58 | 17.82 | 17.36 | 17.69 | +0.63% | 0.26 | 1.29% |
| 2026-05-18 | 17.71 | 17.80 | 17.38 | 17.58 | -1.40% | 0.33 | 1.69% |
| 2026-05-15 | 17.92 | 18.13 | 17.71 | 17.83 | -0.50% | 0.22 | 1.09% |
| 2026-05-14 | 18.23 | 18.32 | 17.88 | 17.92 | -1.70% | 0.27 | 1.32% |
| 2026-05-13 | 18.15 | 18.30 | 17.77 | 18.23 | +0.89% | 0.25 | 1.24% |
| 2026-05-12 | 18.76 | 18.76 | 18.03 | 18.07 | -3.11% | 0.34 | 1.63% |
| 2026-05-11 | 19.00 | 19.03 | 18.48 | 18.65 | -1.74% | 0.33 | 1.57% |
| 2026-05-08 | 18.60 | 19.10 | 18.46 | 18.98 | +2.04% | 0.45 | 2.09% |
| 2026-05-07 | 18.75 | 18.84 | 18.56 | 18.60 | -0.80% | 0.30 | 1.43% |
| 2026-05-06 | 18.84 | 19.07 | 18.55 | 18.75 | -0.48% | 0.39 | 1.84% |
| 2026-04-30 | 18.81 | 19.08 | 18.76 | 18.84 | +0.32% | 0.26 | 1.23% |
| 2026-04-29 | 18.39 | 18.86 | 18.35 | 18.78 | +1.79% | 0.35 | 1.63% |
| 2026-04-28 | 19.09 | 19.17 | 18.11 | 18.45 | -3.81% | 0.59 | 2.83% |
| 2026-04-27 | 19.07 | 19.36 | 18.53 | 19.18 | +0.84% | 0.45 | 2.20% |
| 2026-04-24 | 19.31 | 19.31 | 18.63 | 19.02 | -1.35% | 0.35 | 1.70% |
| 2026-04-23 | 19.55 | 19.55 | 19.05 | 19.28 | -1.63% | 0.26 | 1.25% |