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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.50 | 22.27 | 21.28 | 22.00 | +1.76% | 0.85 | 4.96% |
| 2025-08-19 | 20.85 | 21.85 | 20.73 | 21.62 | +3.74% | 1.03 | 6.11% |
| 2025-08-18 | 20.80 | 21.04 | 20.41 | 20.84 | +0.05% | 0.73 | 4.51% |
| 2025-08-15 | 20.90 | 21.18 | 20.70 | 20.83 | -0.90% | 0.50 | 3.08% |
| 2025-08-14 | 20.89 | 21.37 | 20.68 | 21.02 | +0.29% | 0.64 | 3.91% |
| 2025-08-13 | 20.98 | 21.27 | 20.65 | 20.96 | -0.24% | 0.58 | 3.52% |
| 2025-08-12 | 20.71 | 21.40 | 20.65 | 21.01 | +1.06% | 0.71 | 4.28% |
| 2025-08-11 | 20.88 | 21.03 | 20.63 | 20.79 | -0.81% | 0.56 | 3.40% |
| 2025-08-08 | 20.98 | 21.20 | 20.80 | 20.96 | -1.18% | 0.70 | 4.25% |
| 2025-08-07 | 20.31 | 21.30 | 20.26 | 21.21 | +3.97% | 1.26 | 7.63% |
| 2025-08-06 | 20.23 | 20.65 | 20.05 | 20.40 | +0.84% | 0.78 | 4.87% |
| 2025-08-05 | 20.29 | 20.50 | 20.03 | 20.23 | -0.30% | 0.58 | 3.64% |
| 2025-08-04 | 19.54 | 20.55 | 19.32 | 20.29 | +3.68% | 1.43 | 9.01% |
| 2025-08-01 | 19.23 | 20.04 | 19.21 | 19.57 | +0.82% | 1.02 | 6.65% |
| 2025-07-31 | 19.17 | 19.95 | 18.96 | 19.41 | +1.30% | 1.17 | 7.68% |
| 2025-07-30 | 19.35 | 19.62 | 18.96 | 19.16 | -0.67% | 0.65 | 4.33% |
| 2025-07-29 | 19.39 | 19.54 | 18.78 | 19.29 | +0.73% | 0.96 | 6.40% |
| 2025-07-28 | 19.60 | 19.86 | 19.09 | 19.15 | -2.05% | 0.78 | 5.11% |
| 2025-07-25 | 19.14 | 19.98 | 19.00 | 19.55 | +2.09% | 1.28 | 8.28% |
| 2025-07-24 | 19.39 | 19.46 | 18.97 | 19.15 | -1.59% | 0.92 | 6.10% |