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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.90 | 8.95 | 8.75 | 8.82 | -1.01% | 1.72 | 1.55% |
| 2026-04-20 | 8.87 | 8.92 | 8.79 | 8.91 | +0.45% | 1.81 | 1.63% |
| 2026-04-17 | 8.80 | 8.92 | 8.73 | 8.87 | +0.23% | 2.07 | 1.86% |
| 2026-04-16 | 8.81 | 8.87 | 8.73 | 8.85 | 0.00% | 2.61 | 2.36% |
| 2026-04-15 | 8.70 | 9.05 | 8.68 | 8.85 | +2.91% | 4.82 | 4.32% |
| 2026-04-14 | 8.60 | 8.64 | 8.51 | 8.60 | +0.58% | 1.51 | 1.40% |
| 2026-04-13 | 8.45 | 8.60 | 8.42 | 8.55 | -0.58% | 1.73 | 1.62% |
| 2026-04-10 | 8.68 | 8.73 | 8.53 | 8.60 | +1.42% | 2.42 | 2.23% |
| 2026-04-09 | 8.97 | 9.07 | 8.48 | 8.48 | -1.74% | 4.53 | 4.14% |
| 2026-04-08 | 8.43 | 8.63 | 8.39 | 8.63 | +4.23% | 2.53 | 2.36% |
| 2026-04-07 | 8.12 | 8.34 | 8.09 | 8.28 | +2.35% | 1.26 | 1.23% |
| 2026-04-03 | 8.32 | 8.33 | 8.07 | 8.09 | -2.41% | 1.16 | 1.13% |
| 2026-04-02 | 8.35 | 8.39 | 8.24 | 8.29 | -1.07% | 1.33 | 1.28% |
| 2026-04-01 | 8.39 | 8.42 | 8.29 | 8.38 | +1.33% | 1.22 | 1.17% |
| 2026-03-31 | 8.30 | 8.46 | 8.23 | 8.27 | -0.48% | 1.44 | 1.38% |
| 2026-03-30 | 8.14 | 8.33 | 8.10 | 8.31 | +0.48% | 1.24 | 1.20% |
| 2026-03-27 | 8.03 | 8.28 | 8.01 | 8.27 | +1.85% | 1.32 | 1.29% |
| 2026-03-26 | 8.28 | 8.35 | 8.09 | 8.12 | -2.29% | 1.91 | 1.86% |
| 2026-03-25 | 8.25 | 8.37 | 8.21 | 8.31 | +0.97% | 1.90 | 1.83% |
| 2026-03-24 | 8.05 | 8.25 | 7.94 | 8.23 | +4.31% | 2.64 | 2.60% |