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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.79 | 10.89 | 10.58 | 10.58 | -1.31% | 3.23 | 2.39% |
| 2026-02-12 | 10.79 | 10.80 | 10.59 | 10.72 | -0.74% | 4.01 | 3.00% |
| 2026-02-11 | 10.89 | 10.96 | 10.78 | 10.80 | -0.55% | 2.77 | 2.03% |
| 2026-02-10 | 10.90 | 10.98 | 10.73 | 10.86 | -0.73% | 4.24 | 3.11% |
| 2026-02-09 | 10.77 | 11.02 | 10.72 | 10.94 | +1.77% | 4.48 | 3.28% |
| 2026-02-06 | 11.01 | 11.07 | 10.68 | 10.75 | -3.50% | 6.13 | 4.52% |
| 2026-02-05 | 10.90 | 11.21 | 10.86 | 11.14 | +1.64% | 7.57 | 5.44% |
| 2026-02-04 | 10.88 | 11.07 | 10.80 | 10.96 | +0.46% | 4.37 | 3.18% |
| 2026-02-03 | 10.87 | 11.02 | 10.63 | 10.91 | +1.02% | 4.79 | 3.52% |
| 2026-02-02 | 10.65 | 11.04 | 10.63 | 10.80 | +0.84% | 5.04 | 3.68% |
| 2026-01-30 | 10.79 | 10.93 | 10.64 | 10.71 | -1.92% | 3.99 | 2.96% |
| 2026-01-29 | 10.53 | 11.03 | 10.36 | 10.92 | +3.02% | 6.28 | 4.62% |
| 2026-01-28 | 10.61 | 10.78 | 10.57 | 10.60 | -0.66% | 3.04 | 2.28% |
| 2026-01-27 | 10.82 | 10.90 | 10.47 | 10.67 | -1.93% | 4.82 | 3.62% |
| 2026-01-26 | 11.31 | 11.43 | 10.78 | 10.88 | -1.98% | 7.30 | 5.27% |
| 2026-01-23 | 10.86 | 11.18 | 10.85 | 11.10 | +2.02% | 5.09 | 3.66% |
| 2026-01-22 | 10.84 | 10.97 | 10.81 | 10.88 | +0.37% | 4.16 | 3.04% |
| 2026-01-21 | 11.16 | 11.23 | 10.81 | 10.84 | -2.34% | 6.82 | 4.97% |
| 2026-01-20 | 11.44 | 11.56 | 11.10 | 11.10 | -5.21% | 10.23 | 7.23% |
| 2026-01-19 | 11.32 | 11.78 | 11.15 | 11.71 | +3.45% | 9.23 | 6.46% |