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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.02 | 22.36 | 21.99 | 22.34 | +1.27% | 0.19 | 0.79% |
| 2026-02-13 | 22.14 | 22.32 | 22.02 | 22.06 | -0.27% | 0.20 | 0.86% |
| 2026-02-12 | 22.60 | 22.60 | 22.08 | 22.12 | -2.12% | 0.33 | 1.39% |
| 2026-02-11 | 22.74 | 22.87 | 22.53 | 22.60 | -1.18% | 0.30 | 1.22% |
| 2026-02-10 | 22.45 | 22.88 | 22.41 | 22.87 | +1.83% | 0.30 | 1.22% |
| 2026-02-09 | 22.55 | 22.55 | 22.22 | 22.46 | +0.63% | 0.24 | 0.99% |
| 2026-02-06 | 22.45 | 22.60 | 22.27 | 22.32 | -0.58% | 0.28 | 1.15% |
| 2026-02-05 | 22.21 | 22.83 | 22.21 | 22.45 | +0.49% | 0.49 | 2.01% |
| 2026-02-04 | 22.27 | 22.65 | 22.18 | 22.34 | +0.04% | 0.34 | 1.43% |
| 2026-02-03 | 22.34 | 22.55 | 22.02 | 22.33 | +0.45% | 0.26 | 1.09% |
| 2026-02-02 | 22.42 | 22.72 | 22.22 | 22.23 | -1.68% | 0.31 | 1.27% |
| 2026-01-30 | 22.18 | 22.64 | 22.01 | 22.61 | +1.98% | 0.41 | 1.71% |
| 2026-01-29 | 21.99 | 22.48 | 21.78 | 22.17 | +0.36% | 0.48 | 2.03% |
| 2026-01-28 | 22.85 | 23.00 | 22.08 | 22.09 | -3.37% | 0.54 | 2.24% |
| 2026-01-27 | 23.42 | 23.48 | 22.61 | 22.86 | -2.39% | 0.48 | 1.94% |
| 2026-01-26 | 23.78 | 23.86 | 23.18 | 23.42 | -1.51% | 0.46 | 1.85% |
| 2026-01-23 | 23.77 | 23.90 | 23.55 | 23.78 | +0.04% | 0.41 | 1.62% |
| 2026-01-22 | 23.88 | 23.99 | 23.64 | 23.77 | -0.38% | 0.38 | 1.50% |
| 2026-01-21 | 23.83 | 24.06 | 23.43 | 23.86 | -0.25% | 0.58 | 2.27% |
| 2026-01-20 | 23.70 | 24.09 | 23.60 | 23.92 | +1.57% | 0.70 | 2.74% |