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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.65 | 24.32 | 23.50 | 24.04 | +1.18% | 0.55 | 2.13% |
| 2025-12-17 | 23.75 | 24.07 | 22.97 | 23.76 | +1.02% | 0.50 | 1.97% |
| 2025-12-16 | 23.67 | 23.88 | 23.37 | 23.52 | -0.55% | 0.40 | 1.57% |
| 2025-12-15 | 23.51 | 23.95 | 23.49 | 23.65 | -0.08% | 0.38 | 1.48% |
| 2025-12-12 | 24.44 | 24.52 | 23.67 | 23.67 | -3.98% | 0.86 | 3.36% |
| 2025-12-11 | 25.59 | 25.63 | 24.11 | 24.65 | -3.52% | 1.61 | 6.06% |
| 2025-12-10 | 25.17 | 25.82 | 25.08 | 25.55 | +0.20% | 1.04 | 3.78% |
| 2025-12-09 | 27.20 | 27.29 | 24.77 | 25.50 | -6.73% | 2.24 | 8.04% |
| 2025-12-08 | 26.73 | 27.54 | 26.41 | 27.34 | +2.36% | 1.50 | 5.14% |
| 2025-12-05 | 26.30 | 26.71 | 25.95 | 26.71 | +1.21% | 0.94 | 3.34% |
| 2025-12-04 | 26.24 | 26.45 | 25.65 | 26.39 | +0.69% | 1.39 | 4.95% |
| 2025-12-03 | 26.85 | 26.86 | 25.70 | 26.21 | -2.46% | 2.12 | 7.48% |
| 2025-12-02 | 26.81 | 27.29 | 26.29 | 26.87 | -0.41% | 1.88 | 6.53% |
| 2025-12-01 | 26.03 | 27.00 | 25.82 | 26.98 | +2.90% | 1.93 | 6.77% |
| 2025-11-28 | 25.47 | 27.35 | 25.16 | 26.22 | +1.63% | 2.02 | 7.25% |
| 2025-11-27 | 25.17 | 26.38 | 25.11 | 25.80 | +2.75% | 2.17 | 7.87% |
| 2025-11-26 | 24.70 | 25.28 | 24.58 | 25.11 | +1.29% | 1.55 | 5.78% |
| 2025-11-25 | 24.45 | 24.90 | 24.23 | 24.79 | +1.31% | 1.92 | 7.28% |
| 2025-11-24 | 24.18 | 24.59 | 23.82 | 24.47 | +1.16% | 1.22 | 4.70% |
| 2025-11-21 | 24.03 | 24.45 | 23.66 | 24.19 | -0.70% | 0.94 | 3.63% |