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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.52 | 11.10 | 10.30 | 10.60 | -1.49% | 11.94 | 8.90% |
| 2025-12-16 | 10.30 | 10.85 | 10.30 | 10.76 | +4.47% | 13.66 | 10.21% |
| 2025-12-15 | 9.99 | 10.98 | 9.99 | 10.30 | +6.74% | 11.58 | 8.84% |
| 2025-12-12 | 9.85 | 9.86 | 9.63 | 9.65 | -0.72% | 2.63 | 2.16% |
| 2025-12-11 | 9.90 | 9.94 | 9.70 | 9.72 | -4.14% | 5.17 | 4.22% |
| 2025-12-10 | 9.58 | 10.34 | 9.58 | 10.14 | +6.62% | 8.72 | 6.86% |
| 2025-12-09 | 9.58 | 9.68 | 9.44 | 9.51 | -1.35% | 2.49 | 2.08% |
| 2025-12-08 | 9.61 | 9.72 | 9.58 | 9.64 | -0.31% | 2.81 | 2.33% |
| 2025-12-05 | 9.62 | 9.70 | 9.48 | 9.67 | +0.52% | 1.48 | 1.23% |
| 2025-12-04 | 9.92 | 9.95 | 9.62 | 9.62 | -3.02% | 2.44 | 2.00% |
| 2025-12-03 | 10.05 | 10.08 | 9.90 | 9.92 | -1.68% | 1.51 | 1.21% |
| 2025-12-02 | 10.14 | 10.15 | 10.04 | 10.09 | -0.79% | 1.34 | 1.06% |
| 2025-12-01 | 10.00 | 10.23 | 9.99 | 10.17 | +1.50% | 2.16 | 1.70% |
| 2025-11-28 | 10.04 | 10.08 | 9.94 | 10.02 | +0.30% | 1.34 | 1.06% |
| 2025-11-27 | 10.07 | 10.21 | 9.99 | 9.99 | -0.99% | 1.61 | 1.27% |
| 2025-11-26 | 10.03 | 10.14 | 9.95 | 10.09 | +0.40% | 1.99 | 1.58% |
| 2025-11-25 | 9.99 | 10.17 | 9.98 | 10.05 | +0.50% | 1.67 | 1.32% |
| 2025-11-24 | 9.96 | 10.06 | 9.81 | 10.00 | +1.11% | 1.65 | 1.32% |
| 2025-11-21 | 10.25 | 10.37 | 9.89 | 9.89 | -4.63% | 3.14 | 2.49% |
| 2025-11-20 | 10.57 | 10.62 | 10.36 | 10.37 | -2.17% | 2.98 | 2.27% |