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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 62.30 | 62.30 | 60.81 | 60.82 | -1.68% | 1.25 | 1.13% |
| 2026-02-12 | 64.45 | 64.46 | 61.81 | 61.86 | -2.51% | 2.00 | 1.78% |
| 2026-02-11 | 63.81 | 63.94 | 62.94 | 63.45 | -0.55% | 1.41 | 1.24% |
| 2026-02-10 | 64.04 | 64.39 | 63.69 | 63.80 | -0.31% | 1.24 | 1.08% |
| 2026-02-09 | 65.69 | 65.77 | 63.80 | 64.00 | -2.72% | 2.07 | 1.80% |
| 2026-02-06 | 65.00 | 66.48 | 64.65 | 65.79 | +0.34% | 1.91 | 1.63% |
| 2026-02-05 | 62.49 | 67.83 | 61.00 | 65.57 | +2.77% | 3.97 | 3.41% |
| 2026-02-04 | 63.36 | 63.86 | 62.67 | 63.80 | +0.69% | 1.26 | 1.11% |
| 2026-02-03 | 65.24 | 65.78 | 62.01 | 63.36 | -2.75% | 3.31 | 2.90% |
| 2026-02-02 | 66.66 | 67.56 | 65.01 | 65.15 | -1.87% | 1.74 | 1.46% |
| 2026-01-30 | 67.00 | 68.20 | 66.35 | 66.39 | -1.35% | 1.76 | 1.47% |
| 2026-01-29 | 67.00 | 68.06 | 65.95 | 67.30 | +0.34% | 2.53 | 2.10% |
| 2026-01-28 | 68.50 | 68.80 | 66.83 | 67.07 | -2.02% | 1.94 | 1.61% |
| 2026-01-27 | 69.95 | 69.95 | 67.47 | 68.45 | -1.95% | 2.38 | 1.95% |
| 2026-01-26 | 71.33 | 71.86 | 69.45 | 69.81 | -2.13% | 2.36 | 1.87% |
| 2026-01-23 | 70.66 | 72.28 | 70.38 | 71.33 | +0.85% | 2.20 | 1.72% |
| 2026-01-22 | 72.25 | 72.62 | 70.09 | 70.73 | -2.31% | 2.76 | 2.17% |
| 2026-01-21 | 71.74 | 72.90 | 70.85 | 72.40 | +0.92% | 3.22 | 2.49% |
| 2026-01-20 | 71.26 | 74.25 | 71.26 | 71.74 | -0.03% | 4.17 | 3.21% |
| 2026-01-19 | 68.94 | 72.55 | 68.66 | 71.76 | +4.09% | 5.82 | 4.54% |