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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.10 | 24.93 | 23.80 | 24.36 | +0.12% | 1.06 | 4.08% |
| 2025-11-19 | 24.15 | 24.68 | 24.02 | 24.33 | +0.83% | 1.01 | 3.83% |
| 2025-11-18 | 24.33 | 24.65 | 23.65 | 24.13 | -0.62% | 0.89 | 3.47% |
| 2025-11-17 | 23.21 | 24.50 | 23.19 | 24.28 | +3.98% | 1.36 | 5.29% |
| 2025-11-14 | 23.78 | 24.33 | 23.16 | 23.35 | -1.89% | 0.90 | 3.56% |
| 2025-11-13 | 23.77 | 23.91 | 23.12 | 23.80 | +0.08% | 1.10 | 4.36% |
| 2025-11-12 | 23.68 | 24.02 | 23.22 | 23.78 | +0.68% | 0.92 | 3.62% |
| 2025-11-11 | 23.52 | 23.90 | 23.05 | 23.62 | +0.13% | 0.91 | 3.57% |
| 2025-11-10 | 22.73 | 24.07 | 22.48 | 23.59 | +4.01% | 1.36 | 5.43% |
| 2025-11-07 | 22.52 | 22.98 | 22.32 | 22.68 | +0.84% | 0.54 | 2.21% |
| 2025-11-06 | 22.33 | 22.57 | 22.12 | 22.49 | +0.72% | 0.46 | 1.89% |
| 2025-11-05 | 22.18 | 22.83 | 22.16 | 22.33 | -0.62% | 0.84 | 3.49% |
| 2025-11-04 | 22.88 | 23.08 | 22.29 | 22.47 | -2.30% | 0.82 | 3.40% |
| 2025-11-03 | 24.00 | 24.15 | 22.85 | 23.00 | -4.29% | 1.31 | 5.24% |
| 2025-10-31 | 24.75 | 24.81 | 23.96 | 24.03 | -1.96% | 0.91 | 3.49% |
| 2025-10-30 | 23.98 | 24.82 | 23.68 | 24.51 | +2.21% | 1.62 | 6.17% |
| 2025-10-29 | 24.53 | 24.63 | 23.21 | 23.98 | -3.85% | 1.28 | 5.02% |
| 2025-10-28 | 24.48 | 25.21 | 24.28 | 24.94 | +0.85% | 0.75 | 2.81% |
| 2025-10-27 | 24.80 | 25.50 | 24.47 | 24.73 | -0.12% | 1.11 | 4.15% |
| 2025-10-24 | 23.88 | 25.04 | 23.88 | 24.76 | +3.04% | 1.14 | 4.28% |