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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.81 | 10.92 | 10.60 | 10.60 | -2.84% | 3.09 | 2.30% |
| 2025-11-18 | 10.70 | 11.08 | 10.56 | 10.91 | +1.87% | 5.50 | 4.04% |
| 2025-11-17 | 10.64 | 10.76 | 10.62 | 10.71 | +0.19% | 1.83 | 1.37% |
| 2025-11-14 | 10.68 | 11.02 | 10.66 | 10.69 | -0.74% | 3.17 | 2.33% |
| 2025-11-13 | 10.73 | 10.79 | 10.58 | 10.77 | +0.37% | 3.01 | 2.25% |
| 2025-11-12 | 10.92 | 10.97 | 10.72 | 10.73 | -0.83% | 3.28 | 2.42% |
| 2025-11-11 | 10.77 | 10.91 | 10.65 | 10.82 | +0.09% | 3.55 | 2.63% |
| 2025-11-10 | 10.50 | 10.85 | 10.42 | 10.81 | +3.35% | 4.22 | 3.14% |
| 2025-11-07 | 10.51 | 10.60 | 10.46 | 10.46 | -0.95% | 1.95 | 1.48% |
| 2025-11-06 | 10.64 | 10.68 | 10.52 | 10.56 | -1.03% | 2.32 | 1.75% |
| 2025-11-05 | 10.53 | 10.77 | 10.52 | 10.67 | +0.47% | 2.42 | 1.81% |
| 2025-11-04 | 10.84 | 10.84 | 10.55 | 10.62 | -2.21% | 3.30 | 2.47% |
| 2025-11-03 | 10.72 | 10.87 | 10.72 | 10.86 | +0.74% | 2.28 | 1.69% |
| 2025-10-31 | 10.64 | 10.83 | 10.62 | 10.78 | +1.79% | 3.03 | 2.25% |
| 2025-10-30 | 10.82 | 10.83 | 10.58 | 10.59 | -2.31% | 2.88 | 2.15% |
| 2025-10-29 | 10.90 | 10.91 | 10.71 | 10.84 | -0.37% | 2.87 | 2.12% |
| 2025-10-28 | 10.91 | 11.02 | 10.84 | 10.88 | +0.55% | 3.12 | 2.28% |
| 2025-10-27 | 10.80 | 10.99 | 10.71 | 10.82 | -0.37% | 3.13 | 2.30% |
| 2025-10-24 | 10.83 | 11.06 | 10.74 | 10.86 | -0.28% | 3.65 | 2.67% |
| 2025-10-23 | 10.85 | 10.93 | 10.67 | 10.89 | +0.28% | 2.70 | 2.00% |