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
2026-05-22	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%
2026-04-22	19.93	19.60	-0.43	-2.15%	19.50	19.99	15726	3095	1.46%
2026-04-21	19.92	20.03	0.08	0.40%	19.87	20.13	13598	2718	1.27%
2026-04-20	19.89	19.95	0.07	0.35%	19.70	20.04	13700	2723	1.28%
2026-04-17	20.05	19.88	-0.26	-1.29%	19.82	20.13	16641	3317	1.55%
2026-04-16	20.09	20.14	0.11	0.55%	19.65	20.15	21772	4337	2.03%
2026-04-15	19.51	20.03	0.49	2.51%	19.43	20.25	27533	5483	2.56%
2026-04-14	19.84	19.54	-0.01	-0.05%	19.22	19.84	10013	1942	0.93%
2026-04-13	19.55	19.55	-0.04	-0.20%	19.44	19.64	9793	1912	0.91%
2026-04-10	19.29	19.59	0.30	1.56%	19.29	19.67	9176	1794	0.85%
2026-04-09	19.67	19.29	-0.38	-1.93%	19.25	19.69	9670	1877	0.90%
2026-04-08	19.18	19.67	0.68	3.58%	19.18	19.67	13473	2628	1.25%
2026-04-07	18.56	18.99	0.44	2.37%	18.50	19.05	12717	2399	1.18%
2026-04-03	19.09	18.55	-0.53	-2.78%	18.55	19.14	10997	2057	1.02%
2026-04-02	19.62	19.08	-0.54	-2.75%	18.93	19.64	15219	2922	1.42%
2026-04-01	19.51	19.62	0.45	2.35%	19.18	19.63	18252	3557	1.70%
2026-03-31	19.52	19.17	-0.35	-1.79%	19.12	19.68	11963	2313	1.11%
2026-03-30	19.63	19.52	-0.13	-0.66%	19.33	19.77	14475	2825	1.35%
2026-03-27	19.29	19.65	0.31	1.60%	19.00	19.73	11003	2152	1.02%
2026-03-26	19.60	19.34	-0.20	-1.02%	19.28	19.84	11245	2196	1.05%
2026-03-25	19.44	19.54	0.20	1.03%	19.16	19.63	12751	2482	1.19%
2026-03-24	18.98	19.34	0.74	3.98%	18.60	19.35	17664	3349	1.64%
2026-03-23	19.14	18.60	-0.89	-4.57%	18.40	19.28	23630	4450	2.20%
2026-03-20	19.97	19.49	-0.34	-1.71%	19.47	20.05	10999	2160	1.02%
2026-03-19	20.25	19.83	-0.58	-2.84%	19.80	20.38	11189	2235	1.04%
2026-03-18	20.34	20.41	0.07	0.34%	20.09	20.50	11307	2301	1.05%
2026-03-17	20.66	20.34	-0.08	-0.39%	20.34	20.71	8986	1845	0.84%
2026-03-16	20.72	20.42	-0.36	-1.73%	20.21	20.84	18079	3704	1.68%
2026-03-13	20.74	20.78	0.07	0.34%	20.60	21.06	7703	1608	0.72%
2026-03-12	20.88	20.71	-0.17	-0.81%	20.67	20.96	11897	2474	1.11%
2026-03-11	21.22	20.88	-0.24	-1.14%	20.85	21.27	14878	3116	1.39%
2026-03-10	20.75	21.12	0.65	3.18%	20.65	21.14	11735	2458	1.09%
2026-03-09	20.71	20.47	-0.62	-2.94%	20.28	21.02	16150	3313	1.50%
2026-03-06	20.90	21.09	0.17	0.81%	20.46	21.15	15258	3196	1.42%
2026-03-05	20.66	20.92	0.40	1.95%	20.55	21.58	18881	3968	1.76%
2026-03-04	20.61	20.52	-0.20	-0.97%	20.31	20.75	14601	2991	1.36%
2026-03-03	21.08	20.72	-0.28	-1.33%	20.72	21.34	15334	3223	1.43%
2026-03-02	21.40	21.00	-0.76	-3.49%	20.91	21.58	20094	4249	1.87%
2026-02-27	21.89	21.76	-0.18	-0.82%	21.70	22.04	11360	2484	1.06%
2026-02-26	22.43	21.94	-0.30	-1.35%	21.90	22.43	12253	2700	1.14%
2026-02-25	22.24	22.24	-0.10	-0.45%	22.20	22.43	11724	2614	1.09%
2026-02-24	22.02	22.34	0.28	1.27%	21.99	22.36	8433	1876	0.79%