乖宝宠物(301498)股票行情
乖宝宠物(301498)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 69.44 | 70.70 | 1.30 | 1.87% | 69.09 | 71.15 | 32063 | 22585.83 | 1.79% | 0.00 |
| 2025-12-18 | 68.91 | 69.40 | -0.12 | -0.17% | 68.90 | 71.20 | 37575 | 26346.79 | 2.09% | 0.00 |
| 2025-12-17 | 67.45 | 69.52 | 2.37 | 3.53% | 65.15 | 70.51 | 56623 | 39056.75 | 3.16% | 0.00 |
| 2025-12-16 | 67.00 | 67.15 | 0.02 | 0.03% | 66.55 | 67.51 | 18204 | 12195.83 | 1.01% | 0.00 |
| 2025-12-15 | 69.10 | 67.13 | -2.10 | -3.03% | 67.00 | 70.28 | 34505 | 23557.78 | 1.92% | 0.00 |
| 2025-12-12 | 69.50 | 69.23 | -0.35 | -0.50% | 67.58 | 70.75 | 64643 | 44694.72 | 3.60% | 0.00 |
| 2025-12-11 | 70.00 | 69.58 | -0.16 | -0.23% | 68.89 | 70.35 | 28107 | 19545.21 | 1.57% | 0.00 |
| 2025-12-10 | 66.59 | 69.74 | 3.06 | 4.59% | 66.54 | 70.38 | 52849 | 36621.85 | 2.95% | 0.00 |
| 2025-12-09 | 67.61 | 66.68 | -0.95 | -1.40% | 66.50 | 68.16 | 14699 | 9858.39 | 0.82% | 0.00 |
| 2025-12-08 | 67.42 | 67.63 | 0.21 | 0.31% | 67.15 | 68.60 | 17724 | 12017.36 | 0.99% | 0.00 |
| 2025-12-05 | 67.50 | 67.42 | 0.00 | 0.00% | 66.00 | 67.50 | 15253 | 10218.97 | 0.85% | 0.00 |
| 2025-12-04 | 68.36 | 67.42 | -0.94 | -1.38% | 67.31 | 68.70 | 13076 | 8848.90 | 0.73% | 0.00 |
| 2025-12-03 | 69.45 | 68.36 | -0.79 | -1.14% | 68.20 | 69.49 | 13870 | 9536.12 | 0.77% | 0.00 |
| 2025-12-02 | 69.54 | 69.15 | -0.39 | -0.56% | 68.77 | 69.54 | 10784 | 7442.09 | 0.60% | 0.00 |
| 2025-12-01 | 68.78 | 69.54 | 0.76 | 1.10% | 68.30 | 69.72 | 22314 | 15401.93 | 1.24% | 0.00 |
| 2025-11-28 | 68.34 | 68.78 | 0.38 | 0.56% | 67.77 | 69.10 | 20771 | 14220.24 | 1.16% | 0.00 |
| 2025-11-27 | 68.89 | 68.40 | -0.06 | -0.09% | 68.30 | 70.62 | 20739 | 14341.45 | 1.16% | 0.00 |
| 2025-11-26 | 68.30 | 68.46 | 0.16 | 0.23% | 68.20 | 69.98 | 17291 | 11896.87 | 0.96% | 0.00 |
| 2025-11-25 | 67.87 | 68.30 | 0.49 | 0.72% | 67.30 | 68.87 | 21626 | 14757.71 | 1.21% | 0.00 |
| 2025-11-24 | 67.17 | 67.81 | 0.65 | 0.97% | 66.66 | 68.32 | 24202 | 16362.38 | 1.35% | 0.00 |
| 2025-11-21 | 68.97 | 67.16 | -2.10 | -3.03% | 67.15 | 69.59 | 28059 | 19121.96 | 1.56% | 0.00 |
| 2025-11-20 | 71.21 | 69.26 | -1.99 | -2.79% | 69.02 | 71.49 | 28180 | 19685.36 | 1.57% | 0.00 |
| 2025-11-19 | 71.94 | 71.25 | -0.65 | -0.90% | 71.04 | 72.48 | 16059 | 11472.16 | 0.89% | 0.00 |
| 2025-11-18 | 72.54 | 71.90 | -0.72 | -0.99% | 71.51 | 72.54 | 20717 | 14898.17 | 1.15% | 0.00 |
| 2025-11-17 | 72.01 | 72.62 | 0.39 | 0.54% | 71.76 | 73.50 | 33001 | 23950.09 | 1.84% | 0.00 |
| 2025-11-14 | 71.53 | 72.23 | -0.02 | -0.03% | 71.50 | 73.32 | 39243 | 28452.51 | 2.19% | 0.00 |
| 2025-11-13 | 75.39 | 72.25 | -3.80 | -5.00% | 71.50 | 76.00 | 79649 | 57513.38 | 4.44% | 0.00 |
| 2025-11-12 | 77.91 | 76.05 | -1.82 | -2.34% | 76.05 | 78.60 | 25542 | 19662.48 | 1.42% | 0.00 |
| 2025-11-11 | 76.88 | 77.87 | 0.47 | 0.61% | 76.26 | 78.09 | 27383 | 21184.02 | 1.53% | 0.00 |
| 2025-11-10 | 75.47 | 77.40 | 1.40 | 1.84% | 75.08 | 78.18 | 37351 | 28811.16 | 2.08% | 0.00 |
| 2025-11-07 | 73.90 | 76.00 | 1.70 | 2.29% | 73.69 | 77.61 | 57918 | 44134.95 | 3.23% | 1.00 |
| 2025-11-06 | 73.75 | 74.30 | 0.55 | 0.75% | 72.62 | 74.65 | 38960 | 28727.55 | 2.17% | 0.00 |
| 2025-11-05 | 71.07 | 73.75 | 2.01 | 2.80% | 71.03 | 74.70 | 51087 | 37509.62 | 2.85% | 0.00 |
| 2025-11-04 | 73.10 | 71.74 | -1.36 | -1.86% | 71.00 | 73.50 | 23826 | 17174.29 | 1.33% | 0.00 |
| 2025-11-03 | 72.73 | 73.10 | 0.37 | 0.51% | 71.64 | 73.25 | 26792 | 19405.34 | 1.49% | 0.00 |
| 2025-10-31 | 72.07 | 72.73 | 0.86 | 1.20% | 71.54 | 73.08 | 28789 | 20839.67 | 1.60% | 0.00 |
| 2025-10-30 | 73.22 | 71.87 | -1.56 | -2.12% | 71.80 | 73.57 | 33125 | 23950.52 | 1.85% | 1.00 |
| 2025-10-29 | 72.42 | 73.43 | 0.81 | 1.12% | 71.13 | 73.58 | 39418 | 28561.48 | 2.20% | 0.00 |
| 2025-10-28 | 70.43 | 72.62 | 2.14 | 3.04% | 70.17 | 73.15 | 64818 | 46718.57 | 3.61% | 0.00 |
| 2025-10-27 | 72.07 | 70.48 | -1.47 | -2.04% | 70.34 | 72.53 | 64004 | 45571.04 | 3.57% | 0.00 |
| 2025-10-24 | 73.25 | 71.95 | -1.30 | -1.77% | 71.38 | 74.00 | 73260 | 52914.11 | 4.08% | 0.00 |
| 2025-10-23 | 81.40 | 73.25 | -12.34 | -14.42% | 72.20 | 81.40 | 109958 | 83155.06 | 6.13% | 0.00 |
| 2025-10-22 | 88.67 | 85.59 | -3.55 | -3.98% | 85.26 | 88.99 | 34867 | 30147.93 | 1.94% | 0.00 |
| 2025-10-21 | 88.74 | 89.14 | 0.40 | 0.45% | 87.27 | 89.50 | 19640 | 17299.57 | 1.09% | 0.00 |
| 2025-10-20 | 90.61 | 88.74 | -1.92 | -2.12% | 87.76 | 91.37 | 23522 | 20854.41 | 1.31% | 0.00 |
| 2025-10-17 | 92.70 | 90.66 | -2.04 | -2.20% | 90.50 | 93.00 | 19564 | 17868.34 | 1.09% | 0.00 |
| 2025-10-16 | 94.35 | 92.70 | -1.80 | -1.90% | 92.50 | 95.18 | 13330 | 12506.29 | 0.74% | 0.00 |
| 2025-10-15 | 91.52 | 94.50 | 3.00 | 3.28% | 90.69 | 95.49 | 29152 | 27376.66 | 1.63% | 4.00 |
| 2025-10-14 | 93.94 | 91.50 | -3.00 | -3.17% | 91.00 | 94.15 | 26775 | 24609.18 | 1.50% | 0.00 |
| 2025-10-13 | 91.98 | 94.50 | 0.67 | 0.71% | 91.75 | 95.50 | 17313 | 16322.09 | 0.97% | 0.00 |
| 2025-10-10 | 92.20 | 93.83 | 0.95 | 1.02% | 92.01 | 95.50 | 22299 | 21052.15 | 1.25% | 0.00 |
| 2025-10-09 | 93.23 | 92.88 | -1.05 | -1.12% | 89.55 | 93.70 | 21028 | 19240.86 | 1.17% | 0.00 |
| 2025-09-30 | 92.65 | 93.93 | 1.36 | 1.47% | 92.00 | 95.29 | 22235 | 20848.86 | 1.24% | 0.00 |
| 2025-09-29 | 93.68 | 92.57 | -1.22 | -1.30% | 91.65 | 93.79 | 12462 | 11551.78 | 0.70% | 0.00 |
| 2025-09-26 | 92.70 | 93.79 | 0.61 | 0.65% | 92.30 | 94.72 | 16656 | 15605.79 | 0.93% | 0.00 |
| 2025-09-25 | 92.04 | 93.18 | 0.70 | 0.76% | 91.57 | 94.09 | 18357 | 17138.19 | 1.03% | 0.00 |
| 2025-09-24 | 92.00 | 92.48 | -0.02 | -0.02% | 91.59 | 93.40 | 16758 | 15521.97 | 0.94% | 0.00 |
| 2025-09-23 | 91.31 | 92.50 | 0.94 | 1.03% | 91.12 | 92.85 | 13537 | 12438.65 | 0.76% | 0.00 |
| 2025-09-22 | 93.41 | 91.56 | -2.62 | -2.78% | 91.00 | 93.42 | 17967 | 16508.23 | 1.00% | 0.00 |
| 2025-09-19 | 92.25 | 94.18 | 0.93 | 1.00% | 91.10 | 94.18 | 21097 | 19557.05 | 1.18% | 7.00 |
| 2025-09-18 | 95.51 | 93.25 | -2.80 | -2.92% | 92.00 | 95.93 | 38212 | 35659.15 | 2.13% | 0.00 |
| 2025-09-17 | 93.76 | 96.05 | 2.43 | 2.60% | 93.51 | 98.59 | 36426 | 35128.55 | 2.03% | 0.00 |
| 2025-09-16 | 93.34 | 93.62 | 0.27 | 0.29% | 93.20 | 94.28 | 17186 | 16089.05 | 0.96% | 0.00 |
| 2025-09-15 | 95.50 | 93.35 | -2.50 | -2.61% | 93.17 | 96.20 | 27651 | 25958.16 | 1.54% | 0.00 |
| 2025-09-12 | 97.99 | 95.85 | -1.48 | -1.52% | 95.61 | 97.99 | 19041 | 18338.19 | 1.06% | 0.00 |
| 2025-09-11 | 96.90 | 97.33 | 0.07 | 0.07% | 96.10 | 99.46 | 18723 | 18214.71 | 1.05% | 0.00 |
| 2025-09-10 | 98.43 | 97.26 | -1.59 | -1.61% | 95.81 | 99.44 | 27031 | 26207.12 | 1.51% | 0.00 |
| 2025-09-09 | 98.40 | 99.10 | 0.43 | 0.44% | 98.00 | 101.55 | 35176 | 35275.44 | 1.96% | 0.00 |
| 2025-09-08 | 99.33 | 98.67 | -1.63 | -1.63% | 97.20 | 100.70 | 26974 | 26636.46 | 1.51% | 0.00 |
| 2025-09-05 | 98.67 | 100.30 | 1.35 | 1.36% | 94.59 | 100.75 | 45967 | 44887.71 | 2.57% | 1.00 |
| 2025-09-04 | 94.10 | 98.95 | 4.85 | 5.15% | 93.44 | 101.45 | 49020 | 47840.36 | 2.74% | 0.00 |
| 2025-09-03 | 97.73 | 94.10 | -3.96 | -4.04% | 93.71 | 99.00 | 27167 | 26017.67 | 1.52% | 2.00 |
| 2025-09-02 | 98.65 | 98.06 | -0.58 | -0.59% | 97.50 | 101.50 | 33458 | 33218.34 | 1.87% | 0.00 |
| 2025-09-01 | 97.75 | 98.64 | 1.04 | 1.07% | 95.35 | 101.31 | 40120 | 39663.72 | 2.24% | 1.00 |
| 2025-08-29 | 93.94 | 97.60 | 3.12 | 3.30% | 93.90 | 98.00 | 46182 | 44705.09 | 2.58% | 3.00 |
| 2025-08-28 | 94.03 | 94.48 | 0.15 | 0.16% | 91.89 | 95.75 | 31603 | 29663.19 | 1.77% | 0.00 |
| 2025-08-27 | 96.00 | 94.33 | -1.40 | -1.46% | 94.25 | 96.89 | 27880 | 26586.72 | 1.56% | 0.00 |
| 2025-08-26 | 96.04 | 95.73 | -1.17 | -1.21% | 95.27 | 100.33 | 49429 | 47919.45 | 2.76% | 2.00 |
| 2025-08-25 | 95.50 | 96.90 | 1.93 | 2.03% | 94.90 | 97.30 | 35941 | 34639.95 | 2.01% | 0.00 |
| 2025-08-22 | 96.00 | 94.97 | -1.52 | -1.58% | 94.23 | 96.46 | 36575 | 34653.39 | 2.04% | 0.00 |
深证大盘股票行情在线 K线走势图
乖宝宠物(301498)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
