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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.46 | 11.52 | 11.12 | 11.32 | -1.65% | 7.22 | 5.10% |
| 2026-01-15 | 11.61 | 11.97 | 11.32 | 11.51 | -0.86% | 8.42 | 5.81% |
| 2026-01-14 | 11.21 | 12.02 | 11.21 | 11.61 | +2.56% | 14.27 | 9.74% |
| 2026-01-13 | 11.70 | 11.80 | 11.26 | 11.32 | -3.58% | 12.17 | 8.42% |
| 2026-01-12 | 11.07 | 11.88 | 11.07 | 11.74 | +6.73% | 16.77 | 11.65% |
| 2026-01-09 | 10.67 | 11.00 | 10.65 | 11.00 | +2.61% | 8.47 | 6.22% |
| 2026-01-08 | 10.52 | 10.76 | 10.47 | 10.72 | +1.32% | 4.72 | 3.53% |
| 2026-01-07 | 10.70 | 10.78 | 10.57 | 10.58 | -2.04% | 5.10 | 3.82% |
| 2026-01-06 | 10.67 | 10.83 | 10.61 | 10.80 | +0.75% | 6.66 | 4.95% |
| 2026-01-05 | 10.64 | 10.78 | 10.50 | 10.72 | +3.38% | 7.27 | 5.44% |
| 2025-12-31 | 10.32 | 10.46 | 10.16 | 10.37 | +0.78% | 3.44 | 2.66% |
| 2025-12-30 | 10.31 | 10.43 | 10.25 | 10.29 | -0.96% | 3.57 | 2.76% |
| 2025-12-29 | 10.58 | 10.60 | 10.37 | 10.39 | -1.24% | 4.19 | 3.20% |
| 2025-12-26 | 10.53 | 10.75 | 10.48 | 10.52 | -0.47% | 5.37 | 4.04% |
| 2025-12-25 | 10.70 | 10.83 | 10.51 | 10.57 | -1.95% | 6.59 | 4.95% |
| 2025-12-24 | 10.60 | 10.84 | 10.51 | 10.78 | +0.94% | 6.70 | 4.99% |
| 2025-12-23 | 11.06 | 11.07 | 10.63 | 10.68 | -4.39% | 10.28 | 7.61% |
| 2025-12-22 | 11.11 | 11.35 | 10.90 | 11.17 | -1.15% | 13.20 | 9.49% |
| 2025-12-19 | 10.82 | 11.50 | 10.53 | 11.30 | +4.24% | 18.82 | 13.45% |
| 2025-12-18 | 10.41 | 11.08 | 10.41 | 10.84 | +2.26% | 11.93 | 8.75% |