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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.63 | 12.88 | 12.58 | 12.83 | +1.42% | 5.80 | 3.62% |
| 2025-07-21 | 12.57 | 12.77 | 12.51 | 12.65 | +0.24% | 3.35 | 2.11% |
| 2025-07-18 | 12.67 | 12.72 | 12.60 | 12.62 | -0.71% | 3.01 | 1.89% |
| 2025-07-17 | 12.66 | 12.82 | 12.62 | 12.71 | +0.95% | 3.91 | 2.45% |
| 2025-07-16 | 12.68 | 12.72 | 12.57 | 12.59 | -1.02% | 3.88 | 2.45% |
| 2025-07-15 | 12.60 | 12.73 | 12.56 | 12.72 | +0.71% | 3.33 | 2.10% |
| 2025-07-14 | 12.73 | 12.75 | 12.61 | 12.63 | -1.17% | 3.72 | 2.34% |
| 2025-07-11 | 12.76 | 12.85 | 12.65 | 12.78 | -0.16% | 5.16 | 3.22% |
| 2025-07-10 | 12.99 | 13.09 | 12.78 | 12.80 | -2.88% | 7.49 | 4.64% |
| 2025-07-09 | 13.36 | 13.96 | 13.06 | 13.18 | +1.15% | 12.85 | 7.59% |
| 2025-07-08 | 12.97 | 13.16 | 12.96 | 13.03 | +0.31% | 4.97 | 3.04% |
| 2025-07-07 | 13.03 | 13.23 | 12.86 | 12.99 | -2.55% | 5.33 | 3.25% |
| 2025-07-04 | 13.64 | 13.73 | 13.21 | 13.33 | -1.84% | 8.33 | 4.93% |
| 2025-07-03 | 13.36 | 13.73 | 13.03 | 13.58 | +2.26% | 7.96 | 4.75% |
| 2025-07-02 | 13.55 | 13.68 | 13.08 | 13.28 | +0.38% | 6.72 | 4.01% |
| 2025-07-01 | 13.00 | 13.30 | 12.72 | 13.23 | +1.38% | 6.11 | 3.74% |
| 2025-06-30 | 13.10 | 13.20 | 12.98 | 13.05 | -2.10% | 5.13 | 3.13% |
| 2025-06-27 | 13.42 | 13.64 | 13.20 | 13.33 | -0.67% | 5.46 | 3.24% |
| 2025-06-26 | 13.34 | 13.76 | 13.10 | 13.42 | +1.43% | 6.47 | 3.85% |
| 2025-06-25 | 13.13 | 13.29 | 12.83 | 13.23 | +1.69% | 5.37 | 3.27% |