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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 68.19 | 69.19 | 67.70 | 68.94 | +1.32% | 2.56 | 2.08% |
| 2026-01-15 | 68.02 | 68.75 | 67.33 | 68.04 | -0.67% | 2.12 | 1.74% |
| 2026-01-14 | 67.72 | 70.24 | 67.33 | 68.50 | +1.47% | 3.90 | 3.15% |
| 2026-01-13 | 69.00 | 69.37 | 67.22 | 67.51 | -2.36% | 2.42 | 1.98% |
| 2026-01-12 | 67.18 | 69.50 | 66.61 | 69.14 | +2.75% | 3.73 | 3.04% |
| 2026-01-09 | 66.98 | 67.48 | 66.20 | 67.29 | +0.43% | 2.07 | 1.73% |
| 2026-01-08 | 67.00 | 67.99 | 66.68 | 67.00 | -0.37% | 1.32 | 1.09% |
| 2026-01-07 | 67.00 | 67.58 | 66.60 | 67.25 | +0.24% | 1.68 | 1.39% |
| 2026-01-06 | 66.15 | 67.19 | 65.70 | 67.09 | +1.65% | 2.26 | 1.89% |
| 2026-01-05 | 65.16 | 66.28 | 64.71 | 66.00 | +1.30% | 1.72 | 1.46% |
| 2025-12-31 | 66.15 | 66.51 | 65.05 | 65.15 | -1.53% | 1.58 | 1.35% |
| 2025-12-30 | 66.50 | 66.88 | 66.03 | 66.16 | -0.36% | 1.34 | 1.13% |
| 2025-12-29 | 67.75 | 69.03 | 66.11 | 66.40 | -2.06% | 2.84 | 2.36% |
| 2025-12-26 | 68.30 | 68.36 | 67.51 | 67.80 | -0.86% | 1.31 | 1.07% |
| 2025-12-25 | 67.52 | 68.78 | 67.29 | 68.39 | +1.32% | 1.67 | 1.36% |
| 2025-12-24 | 67.78 | 68.09 | 67.29 | 67.50 | -0.62% | 1.41 | 1.16% |
| 2025-12-23 | 69.34 | 69.72 | 67.64 | 67.92 | -2.54% | 2.17 | 1.77% |
| 2025-12-22 | 71.12 | 71.12 | 69.50 | 69.69 | -1.43% | 2.11 | 1.68% |
| 2025-12-19 | 69.44 | 71.15 | 69.09 | 70.70 | +1.87% | 2.26 | 1.79% |
| 2025-12-18 | 68.91 | 71.20 | 68.90 | 69.40 | -0.17% | 2.63 | 2.09% |