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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 95.32 | 95.75 | 93.56 | 93.94 | -1.60% | 2.60 | 1.53% |
| 2025-07-21 | 90.66 | 96.31 | 90.30 | 95.47 | +4.97% | 5.14 | 3.03% |
| 2025-07-18 | 90.55 | 91.97 | 89.97 | 90.95 | -0.31% | 2.10 | 1.29% |
| 2025-07-17 | 91.48 | 93.36 | 89.66 | 91.23 | -0.26% | 3.52 | 2.16% |
| 2025-07-16 | 91.97 | 94.06 | 91.43 | 91.47 | -0.69% | 3.76 | 2.25% |
| 2025-07-15 | 91.87 | 93.17 | 90.87 | 92.11 | +0.26% | 3.04 | 1.84% |
| 2025-07-14 | 91.76 | 92.57 | 89.57 | 91.87 | +0.12% | 3.70 | 2.26% |
| 2025-07-11 | 95.16 | 95.83 | 91.41 | 91.76 | -4.18% | 8.00 | 4.80% |
| 2025-07-10 | 107.23 | 107.34 | 94.26 | 95.76 | -11.11% | 7.85 | 4.42% |
| 2025-07-09 | 106.73 | 109.22 | 106.73 | 107.73 | +0.55% | 1.85 | 0.95% |
| 2025-07-08 | 108.43 | 109.72 | 105.61 | 107.14 | -1.48% | 1.67 | 0.87% |
| 2025-07-07 | 109.42 | 110.57 | 107.25 | 108.74 | -0.37% | 1.47 | 0.75% |
| 2025-07-04 | 109.72 | 110.90 | 108.53 | 109.14 | -0.79% | 1.08 | 0.55% |
| 2025-07-03 | 112.47 | 113.21 | 109.52 | 110.01 | -2.22% | 1.46 | 0.73% |
| 2025-07-02 | 114.70 | 115.70 | 110.52 | 112.51 | -2.26% | 2.40 | 1.18% |
| 2025-07-01 | 108.72 | 115.11 | 108.53 | 115.11 | +5.51% | 3.06 | 1.50% |
| 2025-06-30 | 108.48 | 109.93 | 105.93 | 109.09 | +0.94% | 1.97 | 1.01% |
| 2025-06-27 | 107.06 | 108.54 | 104.91 | 108.08 | +0.74% | 1.60 | 0.83% |
| 2025-06-26 | 107.23 | 108.46 | 106.41 | 107.28 | -0.39% | 1.25 | 0.65% |
| 2025-06-25 | 107.73 | 110.47 | 106.39 | 107.70 | -0.03% | 1.85 | 0.95% |