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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.95 | 25.20 | 23.70 | 24.03 | -0.54% | 1.64 | 6.18% |
| 2025-10-22 | 23.85 | 24.37 | 23.70 | 24.16 | +0.92% | 0.85 | 3.29% |
| 2025-10-21 | 23.74 | 24.09 | 23.33 | 23.94 | +0.76% | 0.64 | 2.53% |
| 2025-10-20 | 24.61 | 24.61 | 23.60 | 23.76 | -2.26% | 0.93 | 3.64% |
| 2025-10-17 | 24.33 | 24.92 | 24.02 | 24.31 | -1.58% | 1.21 | 4.62% |
| 2025-10-16 | 24.30 | 25.12 | 23.98 | 24.70 | +1.86% | 1.68 | 6.39% |
| 2025-10-15 | 23.28 | 24.55 | 22.92 | 24.25 | +4.98% | 1.32 | 5.13% |
| 2025-10-14 | 23.74 | 24.20 | 22.97 | 23.10 | -2.74% | 0.78 | 3.09% |
| 2025-10-13 | 22.85 | 24.22 | 22.85 | 23.75 | -1.00% | 1.05 | 4.14% |
| 2025-10-10 | 22.88 | 24.47 | 22.70 | 23.99 | +4.94% | 1.73 | 6.73% |
| 2025-10-09 | 23.00 | 23.24 | 22.81 | 22.86 | -1.17% | 0.63 | 2.58% |
| 2025-09-30 | 23.05 | 23.28 | 22.73 | 23.13 | +0.74% | 0.58 | 2.34% |
| 2025-09-29 | 23.46 | 23.68 | 22.60 | 22.96 | -2.01% | 1.05 | 4.22% |
| 2025-09-26 | 23.23 | 23.85 | 22.95 | 23.43 | +0.43% | 0.90 | 3.58% |
| 2025-09-25 | 23.15 | 23.99 | 22.93 | 23.33 | +0.78% | 1.04 | 4.08% |
| 2025-09-24 | 22.91 | 23.43 | 22.71 | 23.15 | +0.83% | 0.55 | 2.19% |
| 2025-09-23 | 23.16 | 23.29 | 22.56 | 22.96 | -1.20% | 0.68 | 2.71% |
| 2025-09-22 | 23.33 | 23.68 | 23.01 | 23.24 | -0.90% | 0.69 | 2.71% |
| 2025-09-19 | 23.45 | 24.06 | 23.38 | 23.45 | +0.13% | 1.09 | 4.20% |
| 2025-09-18 | 24.20 | 24.64 | 23.24 | 23.42 | -6.36% | 2.51 | 9.59% |