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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.07 | 58.70 | 55.37 | 58.60 | +4.55% | 6.69 | 6.52% |
| 2026-04-20 | 54.64 | 56.96 | 54.51 | 56.05 | +1.74% | 5.99 | 5.97% |
| 2026-04-17 | 53.20 | 55.90 | 52.03 | 55.09 | +3.73% | 6.25 | 6.40% |
| 2026-04-16 | 52.72 | 53.40 | 52.03 | 53.11 | -0.58% | 4.10 | 4.32% |
| 2026-04-15 | 49.79 | 53.99 | 49.60 | 53.42 | +7.38% | 6.42 | 6.87% |
| 2026-04-14 | 49.88 | 50.35 | 48.70 | 49.75 | -0.26% | 2.29 | 2.59% |
| 2026-04-13 | 50.82 | 50.85 | 49.56 | 49.88 | -2.88% | 2.21 | 2.47% |
| 2026-04-10 | 51.65 | 52.26 | 51.29 | 51.36 | -0.08% | 2.14 | 2.31% |
| 2026-04-09 | 51.92 | 52.98 | 50.82 | 51.40 | -1.85% | 3.50 | 3.77% |
| 2026-04-08 | 51.80 | 52.49 | 51.64 | 52.37 | +2.71% | 1.88 | 2.00% |
| 2026-04-07 | 50.94 | 52.08 | 50.58 | 50.99 | +0.39% | 1.01 | 1.10% |
| 2026-04-03 | 51.75 | 51.94 | 50.70 | 50.79 | -2.21% | 1.02 | 1.11% |
| 2026-04-02 | 53.05 | 53.53 | 51.60 | 51.94 | -2.64% | 2.06 | 2.21% |
| 2026-04-01 | 51.70 | 53.90 | 51.45 | 53.35 | +4.67% | 3.05 | 3.21% |
| 2026-03-31 | 52.00 | 52.05 | 50.97 | 50.97 | -1.05% | 1.02 | 1.11% |
| 2026-03-30 | 52.40 | 52.80 | 51.02 | 51.51 | -2.54% | 1.54 | 1.66% |
| 2026-03-27 | 50.38 | 53.24 | 50.31 | 52.85 | +3.87% | 1.98 | 2.11% |
| 2026-03-26 | 52.97 | 53.11 | 50.68 | 50.88 | -3.45% | 1.27 | 1.37% |
| 2026-03-25 | 52.25 | 52.96 | 51.70 | 52.70 | +0.84% | 0.80 | 0.85% |
| 2026-03-24 | 51.70 | 52.38 | 50.84 | 52.26 | +2.47% | 1.11 | 1.20% |