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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.45 | 70.51 | 65.15 | 69.52 | +3.53% | 3.91 | 3.16% |
| 2025-12-16 | 67.00 | 67.51 | 66.55 | 67.15 | +0.03% | 1.22 | 1.01% |
| 2025-12-15 | 69.10 | 70.28 | 67.00 | 67.13 | -3.03% | 2.36 | 1.92% |
| 2025-12-12 | 69.50 | 70.75 | 67.58 | 69.23 | -0.50% | 4.47 | 3.60% |
| 2025-12-11 | 70.00 | 70.35 | 68.89 | 69.58 | -0.23% | 1.95 | 1.57% |
| 2025-12-10 | 66.59 | 70.38 | 66.54 | 69.74 | +4.59% | 3.66 | 2.94% |
| 2025-12-09 | 67.61 | 68.16 | 66.50 | 66.68 | -1.40% | 0.99 | 0.82% |
| 2025-12-08 | 67.42 | 68.60 | 67.15 | 67.63 | +0.31% | 1.20 | 0.99% |
| 2025-12-05 | 67.50 | 67.50 | 66.00 | 67.42 | 0.00% | 1.02 | 0.85% |
| 2025-12-04 | 68.36 | 68.70 | 67.31 | 67.42 | -1.38% | 0.88 | 0.73% |
| 2025-12-03 | 69.45 | 69.49 | 68.20 | 68.36 | -1.14% | 0.95 | 0.77% |
| 2025-12-02 | 69.54 | 69.54 | 68.77 | 69.15 | -0.56% | 0.74 | 0.60% |
| 2025-12-01 | 68.78 | 69.72 | 68.30 | 69.54 | +1.10% | 1.54 | 1.24% |
| 2025-11-28 | 68.34 | 69.10 | 67.77 | 68.78 | +0.56% | 1.42 | 1.16% |
| 2025-11-27 | 68.89 | 70.62 | 68.30 | 68.40 | -0.09% | 1.43 | 1.16% |
| 2025-11-26 | 68.30 | 69.98 | 68.20 | 68.46 | +0.23% | 1.19 | 0.96% |
| 2025-11-25 | 67.87 | 68.87 | 67.30 | 68.30 | +0.72% | 1.48 | 1.21% |
| 2025-11-24 | 67.17 | 68.32 | 66.66 | 67.81 | +0.97% | 1.64 | 1.35% |
| 2025-11-21 | 68.97 | 69.59 | 67.15 | 67.16 | -3.03% | 1.91 | 1.56% |
| 2025-11-20 | 71.21 | 71.49 | 69.02 | 69.26 | -2.79% | 1.97 | 1.57% |