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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 107.09 | 109.76 | 106.25 | 108.00 | +0.57% | 1.71 | 0.88% |
| 2025-05-23 | 107.10 | 109.48 | 106.50 | 107.39 | -0.03% | 1.98 | 1.02% |
| 2025-05-22 | 106.69 | 110.46 | 106.55 | 107.42 | +0.26% | 3.09 | 1.58% |
| 2025-05-21 | 109.79 | 111.13 | 105.90 | 107.15 | -4.27% | 5.90 | 3.05% |
| 2025-05-20 | 111.98 | 125.29 | 109.76 | 111.92 | +0.01% | 8.34 | 4.04% |
| 2025-05-19 | 109.48 | 115.22 | 107.28 | 111.91 | +0.41% | 3.27 | 1.64% |
| 2025-05-16 | 109.86 | 114.46 | 108.99 | 111.46 | +0.04% | 3.77 | 1.87% |
| 2025-05-15 | 109.19 | 113.86 | 107.67 | 111.42 | +1.49% | 3.61 | 1.80% |
| 2025-05-14 | 109.48 | 112.27 | 108.49 | 109.78 | -1.04% | 2.73 | 1.38% |
| 2025-05-13 | 108.44 | 112.37 | 106.06 | 110.94 | +2.49% | 3.66 | 1.86% |
| 2025-05-12 | 106.41 | 108.89 | 104.01 | 108.24 | +2.33% | 2.97 | 1.54% |
| 2025-05-09 | 105.36 | 107.79 | 105.15 | 105.77 | +0.65% | 2.30 | 1.21% |
| 2025-05-08 | 104.05 | 106.59 | 103.07 | 105.09 | +0.99% | 2.29 | 1.21% |
| 2025-05-07 | 106.20 | 108.99 | 103.81 | 104.05 | -0.72% | 3.78 | 1.99% |
| 2025-05-06 | 107.41 | 108.37 | 104.06 | 104.81 | -2.95% | 4.94 | 2.61% |