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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.30 | 19.64 | 18.07 | 19.24 | +3.47% | 4.03 | 27.03% |
| 2025-05-26 | 18.24 | 18.83 | 17.97 | 18.60 | -0.58% | 2.90 | 19.95% |
| 2025-05-23 | 18.37 | 19.33 | 18.06 | 18.71 | +1.24% | 3.82 | 25.67% |
| 2025-05-22 | 19.53 | 21.43 | 18.48 | 18.48 | -10.00% | 5.26 | 34.07% |
| 2025-05-21 | 21.62 | 22.62 | 20.12 | 20.53 | -0.14% | 7.72 | 45.16% |
| 2025-05-20 | 18.78 | 20.56 | 18.70 | 20.56 | +9.98% | 3.64 | 23.05% |
| 2025-05-19 | 16.74 | 18.70 | 16.53 | 18.70 | +9.98% | 2.58 | 18.62% |
| 2025-05-16 | 16.26 | 17.27 | 16.01 | 17.00 | +4.01% | 2.43 | 18.31% |
| 2025-05-15 | 15.88 | 16.87 | 15.73 | 16.34 | +2.55% | 1.70 | 13.14% |
| 2025-05-14 | 15.72 | 16.14 | 15.38 | 15.94 | +1.13% | 1.10 | 8.77% |
| 2025-05-13 | 15.86 | 15.91 | 15.53 | 15.76 | +1.66% | 0.88 | 7.09% |
| 2025-05-12 | 15.37 | 16.06 | 15.33 | 15.50 | +1.49% | 0.85 | 6.92% |
| 2025-05-09 | 15.00 | 15.73 | 14.93 | 15.27 | +1.65% | 1.00 | 8.27% |
| 2025-05-08 | 14.89 | 15.32 | 14.89 | 15.02 | +0.46% | 0.61 | 5.09% |
| 2025-05-07 | 15.30 | 15.53 | 14.85 | 14.95 | -0.79% | 0.75 | 6.24% |
| 2025-05-06 | 14.87 | 15.18 | 14.68 | 15.07 | +3.76% | 0.93 | 7.79% |