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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.98 | 19.35 | 18.60 | 19.34 | +3.98% | 0.33 | 1.64% |
| 2026-03-23 | 19.14 | 19.28 | 18.40 | 18.60 | -4.57% | 0.45 | 2.20% |
| 2026-03-20 | 19.97 | 20.05 | 19.47 | 19.49 | -1.71% | 0.22 | 1.02% |
| 2026-03-19 | 20.25 | 20.38 | 19.80 | 19.83 | -2.84% | 0.22 | 1.04% |
| 2026-03-18 | 20.34 | 20.50 | 20.09 | 20.41 | +0.34% | 0.23 | 1.05% |
| 2026-03-17 | 20.66 | 20.71 | 20.34 | 20.34 | -0.39% | 0.18 | 0.84% |
| 2026-03-16 | 20.72 | 20.84 | 20.21 | 20.42 | -1.73% | 0.37 | 1.68% |
| 2026-03-13 | 20.74 | 21.06 | 20.60 | 20.78 | +0.34% | 0.16 | 0.72% |
| 2026-03-12 | 20.88 | 20.96 | 20.67 | 20.71 | -0.81% | 0.25 | 1.11% |
| 2026-03-11 | 21.22 | 21.27 | 20.85 | 20.88 | -1.14% | 0.31 | 1.39% |
| 2026-03-10 | 20.75 | 21.14 | 20.65 | 21.12 | +3.18% | 0.25 | 1.09% |
| 2026-03-09 | 20.71 | 21.02 | 20.28 | 20.47 | -2.94% | 0.33 | 1.50% |
| 2026-03-06 | 20.90 | 21.15 | 20.46 | 21.09 | +0.81% | 0.32 | 1.42% |
| 2026-03-05 | 20.66 | 21.58 | 20.55 | 20.92 | +1.95% | 0.40 | 1.76% |
| 2026-03-04 | 20.61 | 20.75 | 20.31 | 20.52 | -0.97% | 0.30 | 1.36% |
| 2026-03-03 | 21.08 | 21.34 | 20.72 | 20.72 | -1.33% | 0.32 | 1.43% |
| 2026-03-02 | 21.40 | 21.58 | 20.91 | 21.00 | -3.49% | 0.42 | 1.87% |
| 2026-02-27 | 21.89 | 22.04 | 21.70 | 21.76 | -0.82% | 0.25 | 1.06% |
| 2026-02-26 | 22.43 | 22.43 | 21.90 | 21.94 | -1.35% | 0.27 | 1.14% |
| 2026-02-25 | 22.24 | 22.43 | 22.20 | 22.24 | -0.45% | 0.26 | 1.09% |