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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.49 | 20.93 | 19.77 | 19.95 | -1.57% | 1.27 | 7.96% |
| 2025-06-24 | 19.95 | 20.88 | 19.80 | 20.26 | +2.66% | 1.55 | 9.59% |
| 2025-06-23 | 19.64 | 20.32 | 19.39 | 19.74 | +0.30% | 0.98 | 6.27% |
| 2025-06-20 | 19.73 | 20.27 | 19.64 | 19.68 | -0.60% | 0.91 | 5.79% |
| 2025-06-19 | 20.73 | 20.83 | 19.65 | 19.80 | -3.86% | 1.26 | 7.99% |
| 2025-06-18 | 20.54 | 20.83 | 20.22 | 20.59 | -0.95% | 0.99 | 6.11% |
| 2025-06-17 | 21.49 | 21.71 | 20.63 | 20.79 | -3.14% | 1.40 | 8.45% |
| 2025-06-16 | 21.83 | 22.12 | 21.05 | 21.46 | -3.31% | 2.11 | 12.43% |
| 2025-06-13 | 21.49 | 22.92 | 21.05 | 22.20 | +3.18% | 3.03 | 17.22% |
| 2025-06-12 | 20.39 | 22.27 | 20.39 | 21.51 | +5.09% | 2.76 | 16.29% |
| 2025-06-11 | 20.53 | 21.09 | 20.24 | 20.47 | +0.63% | 1.86 | 11.39% |
| 2025-06-10 | 19.65 | 21.13 | 19.55 | 20.34 | +3.43% | 2.31 | 14.32% |
| 2025-06-09 | 20.09 | 20.27 | 19.55 | 19.67 | -0.40% | 1.28 | 8.13% |
| 2025-06-06 | 20.17 | 20.36 | 19.58 | 19.75 | -1.87% | 2.17 | 13.82% |
| 2025-06-05 | 19.65 | 21.09 | 19.55 | 20.12 | +1.91% | 3.64 | 22.59% |
| 2025-06-04 | 18.48 | 20.03 | 18.48 | 19.75 | +6.47% | 3.89 | 25.41% |
| 2025-06-03 | 17.51 | 18.90 | 17.51 | 18.55 | +4.94% | 2.39 | 16.41% |
| 2025-05-30 | 17.62 | 18.04 | 17.54 | 17.67 | -1.00% | 1.24 | 8.82% |
| 2025-05-29 | 18.11 | 18.24 | 17.79 | 17.85 | -2.44% | 2.00 | 14.08% |
| 2025-05-28 | 18.76 | 18.92 | 17.74 | 18.30 | -4.90% | 2.64 | 18.29% |