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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.80 | 25.86 | 25.00 | 25.01 | -2.53% | 0.99 | 3.55% |
| 2025-09-16 | 25.55 | 25.89 | 25.14 | 25.66 | +0.43% | 0.83 | 2.97% |
| 2025-09-15 | 25.74 | 25.96 | 25.35 | 25.55 | -0.66% | 0.86 | 3.07% |
| 2025-09-12 | 25.86 | 26.19 | 25.64 | 25.72 | -1.34% | 1.03 | 3.65% |
| 2025-09-11 | 26.10 | 27.33 | 25.65 | 26.07 | -1.40% | 1.91 | 6.71% |
| 2025-09-10 | 28.59 | 28.79 | 26.28 | 26.44 | -8.26% | 2.48 | 8.27% |
| 2025-09-09 | 27.10 | 29.89 | 26.82 | 28.82 | +5.96% | 2.22 | 7.09% |
| 2025-09-08 | 26.95 | 27.82 | 26.61 | 27.20 | +1.49% | 1.29 | 4.32% |
| 2025-09-05 | 26.50 | 26.85 | 25.66 | 26.80 | -0.37% | 1.76 | 6.09% |
| 2025-09-04 | 25.71 | 27.30 | 25.30 | 26.90 | +4.26% | 2.15 | 7.48% |
| 2025-09-03 | 26.44 | 27.26 | 25.68 | 25.80 | -2.38% | 1.44 | 5.00% |
| 2025-09-02 | 26.61 | 27.29 | 26.05 | 26.43 | -0.97% | 1.75 | 6.02% |
| 2025-09-01 | 25.27 | 27.68 | 24.48 | 26.69 | +5.62% | 2.77 | 9.64% |
| 2025-08-29 | 24.61 | 26.11 | 24.61 | 25.27 | +4.94% | 3.07 | 11.06% |
| 2025-08-28 | 23.49 | 24.08 | 23.44 | 24.08 | +10.00% | 2.01 | 7.67% |
| 2025-08-27 | 21.77 | 22.50 | 21.75 | 21.89 | -0.18% | 0.66 | 2.71% |
| 2025-08-26 | 21.99 | 22.41 | 21.77 | 21.93 | -0.68% | 0.87 | 5.02% |
| 2025-08-25 | 21.78 | 22.22 | 21.29 | 22.08 | +1.10% | 0.81 | 4.73% |
| 2025-08-22 | 22.41 | 22.69 | 21.70 | 21.84 | -2.41% | 0.93 | 5.41% |
| 2025-08-21 | 21.97 | 23.00 | 21.75 | 22.38 | +1.73% | 1.14 | 6.48% |