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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.49 | 11.79 | 11.49 | 11.72 | +2.09% | 4.02 | 2.75% |
| 2025-09-15 | 11.60 | 11.69 | 11.47 | 11.48 | -1.37% | 3.43 | 2.37% |
| 2025-09-12 | 11.80 | 11.87 | 11.64 | 11.64 | -1.19% | 4.22 | 2.87% |
| 2025-09-11 | 11.61 | 11.78 | 11.44 | 11.78 | +1.03% | 5.16 | 3.55% |
| 2025-09-10 | 11.63 | 11.82 | 11.58 | 11.66 | -0.68% | 3.49 | 2.37% |
| 2025-09-09 | 11.90 | 12.00 | 11.73 | 11.74 | -1.34% | 3.99 | 2.68% |
| 2025-09-08 | 11.81 | 12.02 | 11.79 | 11.90 | 0.00% | 4.03 | 2.70% |
| 2025-09-05 | 11.99 | 11.99 | 11.60 | 11.90 | -0.83% | 6.05 | 4.10% |
| 2025-09-04 | 11.64 | 12.39 | 11.63 | 12.00 | +3.09% | 8.74 | 5.80% |
| 2025-09-03 | 12.06 | 12.06 | 11.60 | 11.64 | -2.92% | 4.82 | 3.26% |
| 2025-09-02 | 12.27 | 12.33 | 11.94 | 11.99 | -2.76% | 6.05 | 3.99% |
| 2025-09-01 | 12.36 | 12.51 | 12.25 | 12.33 | -0.56% | 5.15 | 3.32% |
| 2025-08-29 | 12.39 | 12.68 | 12.31 | 12.40 | -0.08% | 5.76 | 3.68% |
| 2025-08-28 | 12.58 | 12.70 | 12.10 | 12.41 | -1.35% | 9.52 | 6.13% |
| 2025-08-27 | 12.99 | 13.03 | 12.58 | 12.58 | -2.55% | 9.32 | 5.78% |
| 2025-08-26 | 12.90 | 13.02 | 12.84 | 12.91 | -0.84% | 7.21 | 4.44% |
| 2025-08-25 | 12.76 | 13.13 | 12.69 | 13.02 | +2.11% | 13.69 | 8.44% |
| 2025-08-22 | 12.79 | 12.80 | 12.64 | 12.75 | -0.16% | 6.96 | 4.36% |
| 2025-08-21 | 12.83 | 12.92 | 12.74 | 12.77 | -0.47% | 7.42 | 4.61% |
| 2025-08-20 | 12.85 | 12.87 | 12.71 | 12.83 | -0.62% | 7.58 | 4.72% |