源飞宠物 (001222) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	13.74	14.20	0.15	1.07%	13.74	14.26	53730	7561	4.75%
2026-07-30	13.96	14.05	0.02	0.14%	13.95	14.52	74888	10684	6.63%
2026-07-29	13.73	14.03	0.32	2.33%	13.63	14.06	52330	7285	4.63%
2026-07-28	13.06	13.71	0.61	4.66%	13.03	13.75	58114	7853	5.14%
2026-07-27	12.81	13.10	0.28	2.18%	12.71	13.31	29848	3909	2.64%
2026-07-24	13.11	12.82	-0.46	-3.46%	12.81	13.36	35965	4677	3.18%
2026-07-23	13.13	13.28	0.11	0.84%	12.90	13.29	31212	4088	2.76%
2026-07-22	13.13	13.17	-0.06	-0.45%	12.98	13.39	40878	5376	3.62%
2026-07-21	13.73	13.23	-0.40	-2.93%	13.13	13.86	75953	10209	6.72%
2026-07-20	13.85	13.63	-0.26	-1.87%	13.39	14.09	72036	9916	6.37%
2026-07-17	14.14	13.89	-0.34	-2.39%	13.83	14.55	59749	8433	5.29%
2026-07-16	13.66	14.23	0.46	3.34%	13.56	14.35	54952	7738	4.86%
2026-07-15	13.06	13.77	0.64	4.87%	13.03	14.02	51354	6996	4.54%
2026-07-14	13.06	13.13	0.02	0.15%	12.92	13.22	27149	3550	2.40%
2026-07-13	13.35	13.11	-0.34	-2.53%	13.04	13.58	28277	3732	2.50%
2026-07-10	13.14	13.45	0.35	2.67%	12.90	13.65	31702	4245	2.81%
2026-07-09	13.37	13.10	-0.31	-2.31%	12.90	13.49	33040	4337	2.92%
2026-07-08	13.61	13.41	-0.28	-2.05%	13.25	13.87	27190	3657	2.41%
2026-07-07	13.78	13.69	-0.09	-0.65%	13.47	13.89	28233	3863	2.50%
2026-07-06	14.03	13.78	-0.18	-1.29%	13.72	14.10	22408	3100	1.98%
2026-07-03	13.60	13.96	0.36	2.65%	13.60	14.12	23906	3330	2.12%
2026-07-02	13.56	13.60	0.11	0.82%	13.39	13.94	24395	3341	2.16%
2026-07-01	13.29	13.49	0.21	1.58%	13.10	13.67	23320	3133	2.06%
2026-06-30	13.45	13.28	-0.18	-1.34%	13.11	13.55	21088	2799	1.87%
2026-06-29	12.99	13.46	0.26	1.97%	12.78	13.63	28921	3838	2.56%
2026-06-26	13.64	13.20	-0.41	-3.01%	13.18	13.64	18826	2505	1.67%
2026-06-25	13.74	13.61	-0.04	-0.29%	13.26	13.80	22848	3091	2.02%
2026-06-24	14.30	13.65	-0.65	-4.55%	13.50	14.35	32782	4520	2.90%
2026-06-23	14.01	14.30	0.29	2.07%	13.87	14.68	29730	4282	2.63%
2026-06-22	14.08	14.01	-0.06	-0.43%	13.53	14.14	24782	3428	2.19%
2026-06-18	14.31	14.07	-0.20	-1.40%	13.99	14.31	17824	2514	1.58%
2026-06-17	14.72	14.27	-0.41	-2.79%	14.18	14.72	20194	2887	1.79%
2026-06-16	14.89	14.68	-0.21	-1.41%	14.46	14.91	14738	2159	1.30%
2026-06-15	15.12	14.89	-0.07	-0.47%	14.73	15.33	20308	3036	1.80%
2026-06-12	14.78	14.96	0.37	2.54%	14.48	15.18	22779	3393	2.02%
2026-06-11	14.82	14.59	-0.21	-1.42%	14.44	14.85	14256	2081	1.26%
2026-06-10	14.95	14.80	-0.18	-1.20%	14.62	15.07	19707	2923	1.74%
2026-06-09	15.03	14.98	0.26	1.77%	14.68	15.06	24652	3673	2.18%
2026-06-08	14.93	14.72	-0.29	-1.93%	14.60	15.30	28841	4310	2.55%
2026-06-05	14.90	15.01	0.19	1.28%	14.65	15.22	20326	3042	1.80%
2026-06-04	15.24	14.82	-0.36	-2.37%	14.67	15.34	22617	3368	2.00%
2026-06-03	15.65	15.18	-0.48	-3.07%	15.13	15.66	20478	3130	1.81%
2026-06-02	16.44	15.66	-0.74	-4.51%	15.61	16.51	23675	3746	2.10%
2026-06-01	16.18	16.40	0.19	1.17%	15.95	16.54	23225	3789	2.06%
2026-05-29	16.30	16.21	0.09	0.56%	15.94	16.47	23988	3880	2.12%
2026-05-28	16.37	16.12	-0.25	-1.53%	15.68	16.38	21558	3459	1.91%
2026-05-27	16.79	16.37	-0.38	-2.27%	16.22	16.79	16043	2635	1.42%
2026-05-26	17.00	16.75	-0.25	-1.47%	16.53	17.00	13916	2327	1.23%
2026-05-25	17.18	17.00	-0.27	-1.56%	16.86	17.37	12482	2125	1.10%
2026-05-22	17.09	17.27	0.28	1.65%	16.89	17.37	12073	2065	1.07%
2026-05-21	17.46	16.99	-0.41	-2.36%	16.98	17.61	16692	2898	1.48%
2026-05-20	17.69	17.40	-0.29	-1.64%	17.31	17.69	13921	2429	1.23%
2026-05-19	17.58	17.69	0.11	0.63%	17.36	17.82	14614	2572	1.29%
2026-05-18	17.71	17.58	-0.25	-1.40%	17.38	17.80	19078	3338	1.69%
2026-05-15	17.92	17.83	-0.09	-0.50%	17.71	18.13	12268	2194	1.09%
2026-05-14	18.23	17.92	-0.31	-1.70%	17.88	18.32	14896	2685	1.32%
2026-05-13	18.15	18.23	0.16	0.89%	17.77	18.30	13989	2531	1.24%
2026-05-12	18.76	18.07	-0.58	-3.11%	18.03	18.76	18421	3372	1.63%
2026-05-11	19.00	18.65	-0.33	-1.74%	18.48	19.03	17769	3313	1.57%
2026-05-08	18.60	18.98	0.38	2.04%	18.46	19.10	23659	4464	2.09%
2026-05-07	18.75	18.60	-0.15	-0.80%	18.56	18.84	16171	3013	1.43%
2026-05-06	18.84	18.75	-0.09	-0.48%	18.55	19.07	20803	3901	1.84%
2026-04-30	18.81	18.84	0.06	0.32%	18.76	19.08	13919	2626	1.23%
2026-04-29	18.39	18.78	0.33	1.79%	18.35	18.86	18449	3452	1.63%
2026-04-28	19.09	18.45	-0.73	-3.81%	18.11	19.17	32020	5905	2.98%
2026-04-27	19.07	19.18	0.16	0.84%	18.53	19.36	23673	4473	2.20%
2026-04-24	19.31	19.02	-0.26	-1.35%	18.63	19.31	18294	3471	1.70%
2026-04-23	19.55	19.28	-0.32	-1.63%	19.05	19.55	13459	2592	1.25%