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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.94 | 72.48 | 71.04 | 71.25 | -0.90% | 1.15 | 0.89% |
| 2025-11-18 | 72.54 | 72.54 | 71.51 | 71.90 | -0.99% | 1.49 | 1.15% |
| 2025-11-17 | 72.01 | 73.50 | 71.76 | 72.62 | +0.54% | 2.40 | 1.84% |
| 2025-11-14 | 71.53 | 73.32 | 71.50 | 72.23 | -0.03% | 2.85 | 2.19% |
| 2025-11-13 | 75.39 | 76.00 | 71.50 | 72.25 | -5.00% | 5.75 | 4.44% |
| 2025-11-12 | 77.91 | 78.60 | 76.05 | 76.05 | -2.34% | 1.97 | 1.42% |
| 2025-11-11 | 76.88 | 78.09 | 76.26 | 77.87 | +0.61% | 2.12 | 1.53% |
| 2025-11-10 | 75.47 | 78.18 | 75.08 | 77.40 | +1.84% | 2.88 | 2.08% |
| 2025-11-07 | 73.90 | 77.61 | 73.69 | 76.00 | +2.29% | 4.41 | 3.23% |
| 2025-11-06 | 73.75 | 74.65 | 72.62 | 74.30 | +0.75% | 2.87 | 2.17% |
| 2025-11-05 | 71.07 | 74.70 | 71.03 | 73.75 | +2.80% | 3.75 | 2.85% |
| 2025-11-04 | 73.10 | 73.50 | 71.00 | 71.74 | -1.86% | 1.72 | 1.33% |
| 2025-11-03 | 72.73 | 73.25 | 71.64 | 73.10 | +0.51% | 1.94 | 1.49% |
| 2025-10-31 | 72.07 | 73.08 | 71.54 | 72.73 | +1.20% | 2.08 | 1.60% |
| 2025-10-30 | 73.22 | 73.57 | 71.80 | 71.87 | -2.12% | 2.40 | 1.85% |
| 2025-10-29 | 72.42 | 73.58 | 71.13 | 73.43 | +1.12% | 2.86 | 2.20% |
| 2025-10-28 | 70.43 | 73.15 | 70.17 | 72.62 | +3.04% | 4.67 | 3.61% |
| 2025-10-27 | 72.07 | 72.53 | 70.34 | 70.48 | -2.04% | 4.56 | 3.57% |
| 2025-10-24 | 73.25 | 74.00 | 71.38 | 71.95 | -1.77% | 5.29 | 4.08% |
| 2025-10-23 | 81.40 | 81.40 | 72.20 | 73.25 | -14.42% | 8.32 | 6.13% |