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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 88.67 | 88.99 | 85.26 | 85.59 | -3.98% | 3.01 | 1.94% |
| 2025-10-21 | 88.74 | 89.50 | 87.27 | 89.14 | +0.45% | 1.73 | 1.09% |
| 2025-10-20 | 90.61 | 91.37 | 87.76 | 88.74 | -2.12% | 2.09 | 1.31% |
| 2025-10-17 | 92.70 | 93.00 | 90.50 | 90.66 | -2.20% | 1.79 | 1.09% |
| 2025-10-16 | 94.35 | 95.18 | 92.50 | 92.70 | -1.90% | 1.25 | 0.74% |
| 2025-10-15 | 91.52 | 95.49 | 90.69 | 94.50 | +3.28% | 2.74 | 1.63% |
| 2025-10-14 | 93.94 | 94.15 | 91.00 | 91.50 | -3.17% | 2.46 | 1.50% |
| 2025-10-13 | 91.98 | 95.50 | 91.75 | 94.50 | +0.71% | 1.63 | 0.97% |
| 2025-10-10 | 92.20 | 95.50 | 92.01 | 93.83 | +1.02% | 2.11 | 1.25% |
| 2025-10-09 | 93.23 | 93.70 | 89.55 | 92.88 | -1.12% | 1.92 | 1.17% |
| 2025-09-30 | 92.65 | 95.29 | 92.00 | 93.93 | +1.47% | 2.08 | 1.24% |
| 2025-09-29 | 93.68 | 93.79 | 91.65 | 92.57 | -1.30% | 1.16 | 0.70% |
| 2025-09-26 | 92.70 | 94.72 | 92.30 | 93.79 | +0.65% | 1.56 | 0.93% |
| 2025-09-25 | 92.04 | 94.09 | 91.57 | 93.18 | +0.76% | 1.71 | 1.03% |
| 2025-09-24 | 92.00 | 93.40 | 91.59 | 92.48 | -0.02% | 1.55 | 0.94% |
| 2025-09-23 | 91.31 | 92.85 | 91.12 | 92.50 | +1.03% | 1.24 | 0.76% |
| 2025-09-22 | 93.41 | 93.42 | 91.00 | 91.56 | -2.78% | 1.65 | 1.00% |
| 2025-09-19 | 92.25 | 94.18 | 91.10 | 94.18 | +1.00% | 1.96 | 1.18% |
| 2025-09-18 | 95.51 | 95.93 | 92.00 | 93.25 | -2.92% | 3.57 | 2.13% |
| 2025-09-17 | 93.76 | 98.59 | 93.51 | 96.05 | +2.60% | 3.51 | 2.03% |