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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.99 | 52.99 | 50.50 | 51.00 | -5.26% | 1.64 | 1.76% |
| 2026-03-20 | 55.02 | 55.35 | 53.80 | 53.83 | -2.20% | 1.18 | 1.21% |
| 2026-03-19 | 56.06 | 56.36 | 54.92 | 55.04 | -2.84% | 1.37 | 1.38% |
| 2026-03-18 | 57.50 | 57.86 | 56.22 | 56.65 | -1.48% | 1.14 | 1.12% |
| 2026-03-17 | 58.36 | 58.70 | 57.50 | 57.50 | -1.42% | 1.06 | 1.01% |
| 2026-03-16 | 58.39 | 59.20 | 58.01 | 58.33 | +0.28% | 1.30 | 1.23% |
| 2026-03-13 | 58.46 | 59.07 | 58.05 | 58.17 | -0.58% | 1.05 | 1.00% |
| 2026-03-12 | 58.87 | 59.27 | 58.20 | 58.51 | -0.61% | 0.70 | 0.67% |
| 2026-03-11 | 58.61 | 59.18 | 58.10 | 58.87 | +0.46% | 0.89 | 0.85% |
| 2026-03-10 | 57.90 | 58.68 | 57.41 | 58.60 | +1.84% | 1.38 | 1.33% |
| 2026-03-09 | 59.50 | 59.66 | 57.08 | 57.54 | -3.63% | 2.08 | 2.01% |
| 2026-03-06 | 57.88 | 59.89 | 57.35 | 59.71 | +2.59% | 1.42 | 1.33% |
| 2026-03-05 | 58.88 | 59.98 | 57.77 | 58.20 | +0.17% | 1.21 | 1.16% |
| 2026-03-04 | 59.55 | 59.56 | 58.00 | 58.10 | -1.96% | 1.43 | 1.36% |
| 2026-03-03 | 59.12 | 60.85 | 59.10 | 59.26 | -0.17% | 1.27 | 1.18% |
| 2026-03-02 | 60.98 | 61.02 | 59.00 | 59.36 | -3.75% | 1.99 | 1.86% |
| 2026-02-27 | 61.44 | 62.16 | 61.16 | 61.67 | +0.37% | 0.86 | 0.77% |
| 2026-02-26 | 61.94 | 61.99 | 60.98 | 61.44 | -0.57% | 0.80 | 0.73% |
| 2026-02-25 | 61.21 | 61.97 | 61.00 | 61.79 | +1.30% | 1.00 | 0.90% |
| 2026-02-24 | 61.37 | 61.49 | 60.75 | 61.00 | +0.30% | 0.99 | 0.90% |