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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.26 | 8.28 | 7.86 | 7.89 | -6.07% | 3.02 | 2.99% |
| 2026-03-20 | 8.68 | 8.74 | 8.40 | 8.40 | -3.00% | 2.48 | 2.31% |
| 2026-03-19 | 8.82 | 8.87 | 8.61 | 8.66 | -2.70% | 2.27 | 2.08% |
| 2026-03-18 | 8.92 | 8.96 | 8.80 | 8.90 | -0.22% | 1.83 | 1.65% |
| 2026-03-17 | 9.05 | 9.11 | 8.91 | 8.92 | -1.44% | 2.08 | 1.84% |
| 2026-03-16 | 8.94 | 9.07 | 8.94 | 9.05 | +1.23% | 1.68 | 1.49% |
| 2026-03-13 | 9.00 | 9.11 | 8.93 | 8.94 | -1.54% | 2.49 | 2.20% |
| 2026-03-12 | 9.19 | 9.23 | 9.03 | 9.08 | -1.63% | 2.87 | 2.51% |
| 2026-03-11 | 9.40 | 9.41 | 9.20 | 9.23 | -1.60% | 3.34 | 2.88% |
| 2026-03-10 | 9.39 | 9.58 | 9.34 | 9.38 | +0.64% | 3.54 | 2.99% |
| 2026-03-09 | 9.53 | 9.59 | 9.13 | 9.32 | -5.19% | 6.41 | 5.49% |
| 2026-03-06 | 9.61 | 9.86 | 9.48 | 9.83 | +1.34% | 4.85 | 3.98% |
| 2026-03-05 | 10.22 | 10.26 | 9.63 | 9.70 | -1.32% | 7.82 | 6.31% |
| 2026-03-04 | 10.71 | 11.08 | 9.81 | 9.83 | -9.32% | 13.26 | 10.23% |
| 2026-03-03 | 11.00 | 11.24 | 10.65 | 10.84 | -1.72% | 9.31 | 6.77% |
| 2026-03-02 | 10.90 | 11.17 | 10.88 | 11.03 | -0.99% | 5.96 | 4.31% |
| 2026-02-27 | 10.82 | 11.22 | 10.82 | 11.14 | +2.30% | 8.06 | 5.80% |
| 2026-02-26 | 10.86 | 11.10 | 10.78 | 10.89 | +0.55% | 5.96 | 4.35% |
| 2026-02-25 | 10.60 | 10.87 | 10.60 | 10.83 | +1.88% | 4.86 | 3.60% |
| 2026-02-24 | 10.70 | 10.73 | 10.46 | 10.63 | +0.47% | 3.47 | 2.61% |