乖宝宠物 sz.301498
45.90
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.42 | 46.46 | 45.32 | 45.90 | +0.22% | 1.44 | 1.75% |
| 2026-05-21 | 46.61 | 47.44 | 45.75 | 45.80 | -1.72% | 2.14 | 2.55% |
| 2026-05-20 | 45.65 | 46.77 | 45.02 | 46.60 | +2.08% | 2.29 | 2.78% |
| 2026-05-19 | 45.80 | 46.88 | 45.17 | 45.65 | -0.37% | 2.18 | 2.64% |
| 2026-05-18 | 47.00 | 47.06 | 44.96 | 45.82 | -2.66% | 2.90 | 3.54% |
| 2026-05-15 | 47.99 | 48.24 | 47.01 | 47.07 | -2.34% | 2.56 | 3.00% |
| 2026-05-14 | 50.10 | 50.25 | 48.20 | 48.20 | -3.60% | 2.90 | 3.29% |
| 2026-05-13 | 49.62 | 50.29 | 49.02 | 50.00 | +0.81% | 2.34 | 2.63% |
| 2026-05-12 | 50.55 | 51.05 | 49.08 | 49.60 | -2.02% | 2.86 | 3.20% |
| 2026-05-11 | 52.05 | 52.06 | 50.00 | 50.62 | -2.75% | 4.77 | 5.27% |
| 2026-05-08 | 54.50 | 54.60 | 52.02 | 52.05 | -5.02% | 5.19 | 5.51% |
| 2026-05-07 | 54.88 | 56.18 | 54.36 | 54.80 | -0.13% | 4.06 | 4.10% |
| 2026-05-06 | 54.79 | 55.77 | 54.00 | 54.87 | +0.13% | 3.83 | 3.89% |
| 2026-04-30 | 56.11 | 56.41 | 54.58 | 54.80 | -2.32% | 3.62 | 3.65% |
| 2026-04-29 | 54.67 | 56.94 | 54.30 | 56.10 | +3.51% | 4.46 | 4.44% |
| 2026-04-28 | 55.28 | 55.60 | 54.01 | 54.20 | -2.38% | 2.96 | 3.03% |
| 2026-04-27 | 54.60 | 55.58 | 53.30 | 55.52 | +0.80% | 4.78 | 4.89% |
| 2026-04-24 | 56.60 | 57.00 | 54.75 | 55.08 | -3.37% | 4.90 | 4.93% |
| 2026-04-23 | 56.01 | 58.58 | 55.24 | 57.00 | -1.94% | 6.77 | 6.65% |
| 2026-04-22 | 57.71 | 58.93 | 57.45 | 58.13 | -0.80% | 4.98 | 4.79% |