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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.93 | 19.99 | 19.50 | 19.60 | -2.15% | 0.31 | 1.46% |
| 2026-04-21 | 19.92 | 20.13 | 19.87 | 20.03 | +0.40% | 0.27 | 1.27% |
| 2026-04-20 | 19.89 | 20.04 | 19.70 | 19.95 | +0.35% | 0.27 | 1.28% |
| 2026-04-17 | 20.05 | 20.13 | 19.82 | 19.88 | -1.29% | 0.33 | 1.55% |
| 2026-04-16 | 20.09 | 20.15 | 19.65 | 20.14 | +0.55% | 0.43 | 2.03% |
| 2026-04-15 | 19.51 | 20.25 | 19.43 | 20.03 | +2.51% | 0.55 | 2.56% |
| 2026-04-14 | 19.84 | 19.84 | 19.22 | 19.54 | -0.05% | 0.19 | 0.93% |
| 2026-04-13 | 19.55 | 19.64 | 19.44 | 19.55 | -0.20% | 0.19 | 0.91% |
| 2026-04-10 | 19.29 | 19.67 | 19.29 | 19.59 | +1.56% | 0.18 | 0.85% |
| 2026-04-09 | 19.67 | 19.69 | 19.25 | 19.29 | -1.93% | 0.19 | 0.90% |
| 2026-04-08 | 19.18 | 19.67 | 19.18 | 19.67 | +3.58% | 0.26 | 1.25% |
| 2026-04-07 | 18.56 | 19.05 | 18.50 | 18.99 | +2.37% | 0.24 | 1.18% |
| 2026-04-03 | 19.09 | 19.14 | 18.55 | 18.55 | -2.78% | 0.21 | 1.02% |
| 2026-04-02 | 19.62 | 19.64 | 18.93 | 19.08 | -2.75% | 0.29 | 1.42% |
| 2026-04-01 | 19.51 | 19.63 | 19.18 | 19.62 | +2.35% | 0.36 | 1.70% |
| 2026-03-31 | 19.52 | 19.68 | 19.12 | 19.17 | -1.79% | 0.23 | 1.11% |
| 2026-03-30 | 19.63 | 19.77 | 19.33 | 19.52 | -0.66% | 0.28 | 1.35% |
| 2026-03-27 | 19.29 | 19.73 | 19.00 | 19.65 | +1.60% | 0.22 | 1.02% |
| 2026-03-26 | 19.60 | 19.84 | 19.28 | 19.34 | -1.02% | 0.22 | 1.05% |
| 2026-03-25 | 19.44 | 19.63 | 19.16 | 19.54 | +1.03% | 0.25 | 1.19% |