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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.39 | 13.03 | 12.39 | 13.01 | +4.74% | 5.46 | 3.39% |
| 2025-06-23 | 12.29 | 12.46 | 12.21 | 12.42 | +0.40% | 2.63 | 1.69% |
| 2025-06-20 | 12.49 | 12.66 | 12.33 | 12.37 | -1.35% | 2.79 | 1.78% |
| 2025-06-19 | 12.83 | 12.92 | 12.48 | 12.54 | -2.71% | 4.06 | 2.55% |
| 2025-06-18 | 13.24 | 13.34 | 12.88 | 12.89 | -4.16% | 5.66 | 3.47% |
| 2025-06-17 | 13.52 | 13.97 | 13.31 | 13.45 | +0.60% | 7.40 | 4.33% |
| 2025-06-16 | 13.13 | 13.48 | 13.08 | 13.37 | +2.06% | 4.29 | 2.56% |
| 2025-06-13 | 13.56 | 13.60 | 13.07 | 13.10 | -4.16% | 6.80 | 4.09% |
| 2025-06-12 | 13.70 | 13.81 | 13.53 | 13.67 | -0.22% | 5.21 | 3.04% |
| 2025-06-11 | 13.68 | 14.13 | 13.59 | 13.70 | -1.79% | 7.11 | 4.10% |
| 2025-06-10 | 13.98 | 14.51 | 13.59 | 13.95 | +0.36% | 10.42 | 5.91% |
| 2025-06-09 | 14.18 | 14.18 | 12.98 | 13.90 | -6.33% | 14.54 | 8.41% |
| 2025-06-06 | 14.92 | 15.30 | 14.41 | 14.84 | +0.75% | 9.51 | 5.11% |
| 2025-06-05 | 16.15 | 16.17 | 14.67 | 14.73 | -6.35% | 15.25 | 7.97% |
| 2025-06-04 | 14.98 | 15.86 | 14.86 | 15.72 | +3.14% | 13.81 | 7.14% |
| 2025-06-03 | 14.28 | 15.37 | 14.18 | 15.25 | +4.16% | 13.66 | 7.30% |
| 2025-05-30 | 14.28 | 14.87 | 14.00 | 14.64 | +3.24% | 12.50 | 6.88% |
| 2025-05-29 | 14.11 | 14.31 | 13.86 | 14.18 | -0.91% | 7.59 | 4.28% |
| 2025-05-28 | 14.43 | 14.48 | 14.04 | 14.31 | -1.31% | 9.54 | 5.34% |
| 2025-05-27 | 14.14 | 14.60 | 13.98 | 14.50 | +4.52% | 14.97 | 8.29% |