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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.76 | 19.84 | 19.28 | 19.46 | -1.77% | 1.11 | 7.25% |
| 2025-07-22 | 19.31 | 20.50 | 19.00 | 19.81 | +5.99% | 2.66 | 17.06% |
| 2025-07-21 | 18.29 | 18.94 | 18.17 | 18.69 | +2.58% | 1.09 | 7.48% |
| 2025-07-18 | 18.61 | 18.62 | 18.18 | 18.22 | -1.51% | 0.61 | 4.23% |
| 2025-07-17 | 18.59 | 18.66 | 18.20 | 18.50 | +0.16% | 0.61 | 4.25% |
| 2025-07-16 | 18.38 | 18.73 | 18.37 | 18.47 | +0.54% | 0.50 | 3.45% |
| 2025-07-15 | 18.49 | 18.50 | 18.10 | 18.37 | -1.02% | 0.59 | 4.11% |
| 2025-07-14 | 18.62 | 18.76 | 18.41 | 18.56 | -0.32% | 0.59 | 4.02% |
| 2025-07-11 | 18.49 | 18.75 | 18.31 | 18.62 | +0.43% | 0.46 | 3.18% |
| 2025-07-10 | 18.67 | 19.00 | 18.38 | 18.54 | -1.17% | 0.70 | 4.76% |
| 2025-07-09 | 18.72 | 19.10 | 18.65 | 18.76 | +0.16% | 0.59 | 4.00% |
| 2025-07-08 | 19.00 | 19.04 | 18.60 | 18.73 | -1.00% | 0.56 | 3.83% |
| 2025-07-07 | 18.81 | 19.15 | 18.78 | 18.92 | +0.37% | 0.42 | 2.81% |
| 2025-07-04 | 19.15 | 19.15 | 18.68 | 18.85 | -1.82% | 0.63 | 4.23% |
| 2025-07-03 | 18.91 | 19.39 | 18.80 | 19.20 | +0.73% | 0.69 | 4.62% |
| 2025-07-02 | 19.90 | 20.06 | 18.94 | 19.06 | -5.92% | 1.60 | 10.45% |
| 2025-07-01 | 19.72 | 20.39 | 19.40 | 20.26 | +2.74% | 1.92 | 12.26% |
| 2025-06-30 | 19.40 | 19.78 | 19.21 | 19.72 | +1.18% | 0.80 | 5.22% |
| 2025-06-27 | 19.40 | 19.88 | 19.22 | 19.49 | +0.36% | 0.64 | 4.17% |
| 2025-06-26 | 19.96 | 19.96 | 19.21 | 19.42 | -2.64% | 1.12 | 7.28% |