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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 93.34 | 94.28 | 93.20 | 93.62 | +0.29% | 1.61 | 0.96% |
| 2025-09-15 | 95.50 | 96.20 | 93.17 | 93.35 | -2.61% | 2.60 | 1.54% |
| 2025-09-12 | 97.99 | 97.99 | 95.61 | 95.85 | -1.52% | 1.83 | 1.06% |
| 2025-09-11 | 96.90 | 99.46 | 96.10 | 97.33 | +0.07% | 1.82 | 1.05% |
| 2025-09-10 | 98.43 | 99.44 | 95.81 | 97.26 | -1.61% | 2.62 | 1.51% |
| 2025-09-09 | 98.15 | 101.29 | 97.75 | 98.85 | +0.44% | 3.53 | 1.96% |
| 2025-09-08 | 99.08 | 100.45 | 96.95 | 98.42 | -1.63% | 2.66 | 1.51% |
| 2025-09-05 | 98.42 | 100.50 | 94.35 | 100.05 | +1.36% | 4.49 | 2.57% |
| 2025-09-04 | 93.86 | 101.19 | 93.20 | 98.70 | +5.15% | 4.78 | 2.74% |
| 2025-09-03 | 97.48 | 98.75 | 93.47 | 93.86 | -4.04% | 2.60 | 1.52% |
| 2025-09-02 | 98.40 | 101.24 | 97.25 | 97.81 | -0.59% | 3.32 | 1.87% |
| 2025-09-01 | 97.50 | 101.05 | 95.11 | 98.39 | +1.07% | 3.97 | 2.24% |
| 2025-08-29 | 93.70 | 97.75 | 93.66 | 97.35 | +3.30% | 4.47 | 2.58% |
| 2025-08-28 | 93.79 | 95.51 | 91.66 | 94.24 | +0.16% | 2.97 | 1.77% |
| 2025-08-27 | 95.76 | 96.65 | 94.01 | 94.09 | -1.46% | 2.66 | 1.56% |
| 2025-08-26 | 95.80 | 100.08 | 95.03 | 95.49 | -1.21% | 4.79 | 2.76% |
| 2025-08-25 | 95.26 | 97.05 | 94.66 | 96.66 | +2.03% | 3.46 | 2.01% |
| 2025-08-22 | 95.76 | 96.22 | 93.99 | 94.73 | -1.58% | 3.47 | 2.04% |
| 2025-08-21 | 96.76 | 97.25 | 95.26 | 96.25 | -0.40% | 2.64 | 1.53% |
| 2025-08-20 | 94.48 | 97.22 | 94.01 | 96.64 | +1.34% | 2.71 | 1.58% |