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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.98 | 13.07 | 12.78 | 12.91 | +0.62% | 10.59 | 6.53% |
| 2025-08-18 | 12.61 | 12.83 | 12.57 | 12.83 | +1.74% | 8.82 | 5.51% |
| 2025-08-15 | 12.58 | 12.63 | 12.49 | 12.61 | +0.16% | 5.93 | 3.75% |
| 2025-08-14 | 12.67 | 12.74 | 12.54 | 12.59 | -1.02% | 5.96 | 3.76% |
| 2025-08-13 | 12.67 | 12.72 | 12.58 | 12.72 | +1.11% | 6.23 | 3.92% |
| 2025-08-12 | 12.66 | 12.70 | 12.55 | 12.58 | -0.94% | 5.46 | 3.44% |
| 2025-08-11 | 12.64 | 12.72 | 12.63 | 12.70 | +0.24% | 6.07 | 3.82% |
| 2025-08-08 | 12.83 | 12.84 | 12.63 | 12.67 | -1.86% | 6.86 | 4.30% |
| 2025-08-07 | 12.76 | 13.10 | 12.71 | 12.91 | +0.39% | 8.69 | 5.34% |
| 2025-08-06 | 12.97 | 13.14 | 12.84 | 12.86 | +0.78% | 8.80 | 5.41% |
| 2025-08-05 | 12.79 | 12.88 | 12.69 | 12.76 | 0.00% | 6.47 | 4.04% |
| 2025-08-04 | 12.99 | 13.02 | 12.68 | 12.76 | -3.55% | 10.69 | 6.66% |
| 2025-08-01 | 13.15 | 13.68 | 13.15 | 13.23 | -1.19% | 11.05 | 6.57% |
| 2025-07-31 | 13.58 | 13.95 | 13.38 | 13.39 | -4.69% | 17.01 | 9.88% |
| 2025-07-30 | 13.23 | 14.63 | 13.14 | 14.05 | +2.78% | 26.26 | 15.25% |
| 2025-07-29 | 14.94 | 14.97 | 13.60 | 13.67 | +2.24% | 36.50 | 20.38% |
| 2025-07-28 | 13.04 | 13.42 | 12.89 | 13.37 | +3.96% | 11.43 | 6.87% |
| 2025-07-25 | 12.97 | 13.03 | 12.85 | 12.86 | -1.53% | 4.57 | 2.82% |
| 2025-07-24 | 13.00 | 13.17 | 12.90 | 13.06 | 0.00% | 5.62 | 3.43% |
| 2025-07-23 | 12.84 | 13.16 | 12.69 | 13.06 | +1.79% | 8.42 | 5.18% |