孩子王 sz.301078
9.49
-0.21%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.45 | 9.61 | 9.38 | 9.49 | -0.21% | 3.74 | 3.13% |
| 2026-05-21 | 9.26 | 9.75 | 9.25 | 9.51 | +1.82% | 7.23 | 5.97% |
| 2026-05-20 | 9.10 | 9.36 | 9.00 | 9.34 | -0.11% | 5.38 | 4.64% |
| 2026-05-19 | 8.90 | 9.53 | 8.74 | 9.35 | +9.87% | 9.37 | 8.13% |
| 2026-05-18 | 8.50 | 8.77 | 8.41 | 8.51 | 0.00% | 1.75 | 1.62% |
| 2026-05-15 | 8.44 | 8.78 | 8.41 | 8.51 | +0.71% | 2.47 | 2.26% |
| 2026-05-14 | 8.68 | 8.73 | 8.44 | 8.45 | -2.76% | 1.98 | 1.85% |
| 2026-05-13 | 8.70 | 8.73 | 8.58 | 8.69 | -0.34% | 1.80 | 1.66% |
| 2026-05-12 | 8.88 | 8.88 | 8.66 | 8.72 | -1.69% | 1.80 | 1.64% |
| 2026-05-11 | 8.78 | 8.92 | 8.71 | 8.87 | +0.91% | 2.10 | 1.90% |
| 2026-05-08 | 8.65 | 8.86 | 8.64 | 8.79 | +1.38% | 2.04 | 1.85% |
| 2026-05-07 | 8.78 | 8.82 | 8.57 | 8.67 | -1.14% | 2.57 | 2.36% |
| 2026-05-06 | 8.82 | 8.90 | 8.74 | 8.77 | -0.79% | 2.10 | 1.90% |
| 2026-04-30 | 8.84 | 9.11 | 8.82 | 8.84 | -0.23% | 1.81 | 1.61% |
| 2026-04-29 | 8.56 | 8.92 | 8.55 | 8.86 | +2.90% | 2.81 | 2.54% |
| 2026-04-28 | 8.76 | 8.83 | 8.53 | 8.61 | -2.49% | 2.03 | 1.87% |
| 2026-04-27 | 8.67 | 8.86 | 8.65 | 8.83 | +1.26% | 1.76 | 1.60% |
| 2026-04-24 | 8.79 | 8.81 | 8.67 | 8.72 | -1.47% | 1.57 | 1.43% |
| 2026-04-23 | 8.80 | 8.99 | 8.75 | 8.85 | 0.00% | 2.28 | 2.05% |
| 2026-04-22 | 8.80 | 8.93 | 8.73 | 8.85 | +0.34% | 1.71 | 1.54% |