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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 95.29 | 97.25 | 94.59 | 95.36 | +0.41% | 2.85 | 1.65% |
| 2025-08-18 | 93.96 | 95.75 | 93.26 | 94.97 | +1.02% | 1.99 | 1.17% |
| 2025-08-15 | 94.37 | 94.42 | 93.14 | 94.01 | -0.29% | 2.35 | 1.40% |
| 2025-08-14 | 96.13 | 96.64 | 94.18 | 94.28 | -1.92% | 2.18 | 1.28% |
| 2025-08-13 | 96.97 | 97.54 | 95.40 | 96.13 | -0.85% | 2.11 | 1.22% |
| 2025-08-12 | 93.64 | 98.10 | 93.64 | 96.95 | +3.40% | 3.41 | 1.96% |
| 2025-08-11 | 94.09 | 95.06 | 92.69 | 93.76 | -0.35% | 2.42 | 1.44% |
| 2025-08-08 | 95.85 | 96.86 | 93.82 | 94.09 | -2.79% | 2.23 | 1.31% |
| 2025-08-07 | 92.27 | 98.45 | 91.88 | 96.80 | +4.65% | 5.63 | 3.27% |
| 2025-08-06 | 91.91 | 92.70 | 89.28 | 92.50 | +0.64% | 2.70 | 1.65% |
| 2025-08-05 | 91.92 | 93.63 | 91.19 | 91.91 | -0.38% | 1.58 | 0.96% |
| 2025-08-04 | 89.86 | 93.25 | 89.86 | 92.26 | +2.09% | 2.49 | 1.50% |
| 2025-08-01 | 89.77 | 90.76 | 89.29 | 90.37 | +0.24% | 1.40 | 0.87% |
| 2025-07-31 | 91.34 | 91.37 | 89.80 | 90.15 | -1.58% | 2.29 | 1.42% |
| 2025-07-30 | 91.00 | 92.37 | 90.39 | 91.60 | +0.50% | 2.30 | 1.40% |
| 2025-07-29 | 92.36 | 92.93 | 89.85 | 91.14 | -1.76% | 2.71 | 1.66% |
| 2025-07-28 | 93.06 | 93.89 | 90.78 | 92.78 | -0.30% | 3.07 | 1.86% |
| 2025-07-25 | 92.57 | 96.61 | 92.53 | 93.05 | +0.42% | 4.02 | 2.37% |
| 2025-07-24 | 94.00 | 94.45 | 92.23 | 92.67 | -1.50% | 2.29 | 1.37% |
| 2025-07-23 | 93.56 | 94.89 | 92.08 | 94.07 | +0.14% | 2.16 | 1.29% |