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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 106.63 | 108.72 | 106.04 | 107.73 | +1.05% | 1.54 | 0.80% |
| 2025-06-23 | 107.23 | 108.33 | 103.44 | 106.61 | -1.58% | 2.14 | 1.13% |
| 2025-06-20 | 108.94 | 109.30 | 107.16 | 108.33 | -1.00% | 1.48 | 0.77% |
| 2025-06-19 | 111.61 | 112.69 | 108.53 | 109.42 | -2.63% | 2.24 | 1.14% |
| 2025-06-18 | 111.26 | 113.80 | 111.22 | 112.38 | +0.58% | 1.40 | 0.69% |
| 2025-06-17 | 112.60 | 115.19 | 111.66 | 111.73 | -0.44% | 2.06 | 1.01% |
| 2025-06-16 | 116.75 | 118.00 | 110.95 | 112.23 | -3.94% | 2.87 | 1.42% |
| 2025-06-13 | 117.36 | 119.42 | 115.66 | 116.82 | -1.39% | 5.43 | 2.58% |
| 2025-06-12 | 113.01 | 118.93 | 113.01 | 118.47 | +4.47% | 3.65 | 1.75% |
| 2025-06-11 | 110.79 | 114.70 | 109.72 | 113.40 | +2.17% | 2.22 | 1.10% |
| 2025-06-10 | 111.21 | 113.69 | 110.20 | 110.99 | -0.29% | 3.22 | 1.60% |
| 2025-06-09 | 112.48 | 112.68 | 109.47 | 111.31 | -0.46% | 3.12 | 1.57% |
| 2025-06-06 | 113.71 | 114.37 | 107.48 | 111.82 | -2.68% | 5.71 | 2.89% |
| 2025-06-05 | 118.44 | 119.83 | 112.98 | 114.90 | -3.15% | 5.07 | 2.44% |
| 2025-06-04 | 113.07 | 122.26 | 112.37 | 118.64 | +4.93% | 5.14 | 2.43% |
| 2025-06-03 | 107.15 | 114.19 | 104.81 | 113.07 | +5.22% | 4.51 | 2.26% |
| 2025-05-30 | 106.54 | 108.44 | 105.86 | 107.45 | +0.55% | 2.02 | 1.05% |
| 2025-05-29 | 106.00 | 107.26 | 105.12 | 106.87 | +0.12% | 1.56 | 0.82% |
| 2025-05-28 | 106.30 | 107.99 | 105.02 | 106.74 | +0.60% | 1.53 | 0.80% |
| 2025-05-27 | 108.00 | 108.75 | 105.57 | 106.10 | -1.76% | 1.80 | 0.94% |