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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.00 | 11.11 | 10.84 | 10.86 | -2.51% | 3.62 | 2.63% |
| 2025-10-21 | 11.16 | 11.17 | 11.00 | 11.14 | -0.80% | 3.83 | 2.76% |
| 2025-10-20 | 11.23 | 11.35 | 11.08 | 11.23 | -0.09% | 4.28 | 3.06% |
| 2025-10-17 | 11.08 | 11.46 | 11.00 | 11.24 | +1.90% | 6.40 | 4.53% |
| 2025-10-16 | 11.15 | 11.29 | 11.01 | 11.03 | -2.39% | 4.16 | 2.98% |
| 2025-10-15 | 10.85 | 11.48 | 10.76 | 11.30 | +4.63% | 7.87 | 5.62% |
| 2025-10-14 | 10.72 | 10.94 | 10.70 | 10.80 | +0.65% | 3.29 | 2.43% |
| 2025-10-13 | 10.49 | 10.77 | 10.36 | 10.73 | -0.46% | 2.67 | 2.00% |
| 2025-10-10 | 10.72 | 10.92 | 10.65 | 10.78 | +0.28% | 3.03 | 2.23% |
| 2025-10-09 | 10.83 | 10.85 | 10.65 | 10.75 | -0.65% | 2.55 | 1.89% |
| 2025-09-30 | 10.72 | 10.88 | 10.72 | 10.82 | +1.22% | 2.45 | 1.80% |
| 2025-09-29 | 10.76 | 10.79 | 10.53 | 10.69 | -0.65% | 3.02 | 2.27% |
| 2025-09-26 | 10.73 | 10.95 | 10.68 | 10.76 | -0.09% | 3.09 | 2.28% |
| 2025-09-25 | 10.90 | 10.99 | 10.77 | 10.77 | -1.37% | 2.84 | 2.08% |
| 2025-09-24 | 10.88 | 11.00 | 10.78 | 10.92 | +0.18% | 2.68 | 1.96% |
| 2025-09-23 | 11.17 | 11.21 | 10.76 | 10.90 | -3.02% | 3.99 | 2.91% |
| 2025-09-22 | 11.28 | 11.29 | 11.06 | 11.24 | -0.27% | 3.11 | 2.22% |
| 2025-09-19 | 11.49 | 11.51 | 11.24 | 11.27 | -1.57% | 3.84 | 2.71% |
| 2025-09-18 | 11.70 | 11.76 | 11.38 | 11.45 | -2.14% | 4.58 | 3.15% |
| 2025-09-17 | 11.71 | 11.77 | 11.64 | 11.70 | -0.17% | 2.95 | 2.01% |