乖宝宠物 (301498) - 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
2026-05-06	54.79	54.87	0.07	0.13%	54.00	55.77	69685	38316	3.89%
2026-04-30	56.11	54.80	-1.30	-2.32%	54.58	56.41	65376	36169	3.65%
2026-04-29	54.67	56.10	1.90	3.51%	54.30	56.94	79559	44560	4.44%
2026-04-28	55.28	54.20	-1.32	-2.38%	54.01	55.60	54390	29643	3.03%
2026-04-27	54.60	55.52	0.44	0.80%	53.30	55.58	87731	47758	4.89%
2026-04-24	56.60	55.08	-1.92	-3.37%	54.75	57.00	88379	48981	4.93%
2026-04-23	56.01	57.00	-1.13	-1.94%	55.24	58.58	119259	67677	6.65%
2026-04-22	57.71	58.13	-0.47	-0.80%	57.45	58.93	85875	49844	4.79%
2026-04-21	56.07	58.60	2.55	4.55%	55.37	58.70	117057	66879	6.52%
2026-04-20	54.64	56.05	0.96	1.74%	54.51	56.96	107108	59862	5.97%
2026-04-17	53.20	55.09	1.98	3.73%	52.03	55.90	114821	62518	6.40%
2026-04-16	52.72	53.11	-0.31	-0.58%	52.03	53.40	77579	41039	4.32%
2026-04-15	49.79	53.42	3.67	7.38%	49.60	53.99	123206	64180	6.87%
2026-04-14	49.88	49.75	-0.13	-0.26%	48.70	50.35	46504	22892	2.59%
2026-04-13	50.82	49.88	-1.48	-2.88%	49.56	50.85	44258	22099	2.47%
2026-04-10	51.65	51.36	-0.04	-0.08%	51.29	52.26	41377	21366	2.31%
2026-04-09	51.92	51.40	-0.97	-1.85%	50.82	52.98	67628	34992	3.77%
2026-04-08	51.80	52.37	1.38	2.71%	51.64	52.49	35975	18765	2.00%
2026-04-07	50.94	50.99	0.20	0.39%	50.58	52.08	19790	10144	1.10%
2026-04-03	51.75	50.79	-1.15	-2.21%	50.70	51.94	19928	10185	1.11%
2026-04-02	53.05	51.94	-1.41	-2.64%	51.60	53.53	39579	20631	2.21%
2026-04-01	51.70	53.35	2.38	4.67%	51.45	53.90	57651	30502	3.21%
2026-03-31	52.00	50.97	-0.54	-1.05%	50.97	52.05	19902	10244	1.11%
2026-03-30	52.40	51.51	-1.34	-2.54%	51.02	52.80	29819	15410	1.66%
2026-03-27	50.38	52.85	1.97	3.87%	50.31	53.24	37813	19828	2.11%
2026-03-26	52.97	50.88	-1.82	-3.45%	50.68	53.11	24561	12705	1.37%
2026-03-25	52.25	52.70	0.44	0.84%	51.70	52.96	15230	8007	0.85%
2026-03-24	51.70	52.26	1.26	2.47%	50.84	52.38	21467	11075	1.20%
2026-03-23	52.99	51.00	-2.83	-5.26%	50.50	52.99	31649	16420	1.76%
2026-03-20	55.02	53.83	-1.21	-2.20%	53.80	55.35	21698	11827	1.21%
2026-03-19	56.06	55.04	-1.61	-2.84%	54.92	56.36	24730	13688	1.38%
2026-03-18	57.50	56.65	-0.85	-1.48%	56.22	57.86	20144	11405	1.12%
2026-03-17	58.36	57.50	-0.83	-1.42%	57.50	58.70	18148	10552	1.01%
2026-03-16	58.39	58.33	0.16	0.28%	58.01	59.20	22113	12960	1.23%
2026-03-13	58.46	58.17	-0.34	-0.58%	58.05	59.07	17871	10462	1.00%
2026-03-12	58.87	58.51	-0.36	-0.61%	58.20	59.27	11978	7012	0.67%
2026-03-11	58.61	58.87	0.27	0.46%	58.10	59.18	15245	8943	0.85%
2026-03-10	57.90	58.60	1.06	1.84%	57.41	58.68	23800	13813	1.33%
2026-03-09	59.50	57.54	-2.17	-3.63%	57.08	59.66	36034	20834	2.01%
2026-03-06	57.88	59.71	1.51	2.59%	57.35	59.89	23937	14165	1.33%
2026-03-05	58.88	58.20	0.10	0.17%	57.77	59.98	20733	12138	1.16%
2026-03-04	59.55	58.10	-1.16	-1.96%	58.00	59.56	24384	14283	1.36%
2026-03-03	59.12	59.26	-0.10	-0.17%	59.10	60.85	21233	12711	1.18%
2026-03-02	60.98	59.36	-2.31	-3.75%	59.00	61.02	33295	19886	1.86%
2026-02-27	61.44	61.67	0.23	0.37%	61.16	62.16	13880	8557	0.77%
2026-02-26	61.94	61.44	-0.35	-0.57%	60.98	61.99	13093	8024	0.73%
2026-02-25	61.21	61.79	0.79	1.30%	61.00	61.97	16219	9981	0.90%
2026-02-24	61.37	61.00	0.18	0.30%	60.75	61.49	16142	9850	0.90%
2026-02-13	62.30	60.82	-1.04	-1.68%	60.81	62.30	20329	12491	1.13%
2026-02-12	64.45	61.86	-1.59	-2.51%	61.81	64.46	32002	19970	1.78%
2026-02-11	63.81	63.45	-0.35	-0.55%	62.94	63.94	22311	14147	1.24%
2026-02-10	64.04	63.80	-0.20	-0.31%	63.69	64.39	19356	12392	1.08%
2026-02-09	65.69	64.00	-1.79	-2.72%	63.80	65.77	32236	20705	1.80%
2026-02-06	65.00	65.79	0.22	0.34%	64.65	66.48	29177	19103	1.63%
2026-02-05	62.49	65.57	1.77	2.77%	61.00	67.83	61165	39684	3.41%
2026-02-04	63.36	63.80	0.44	0.69%	62.67	63.86	19949	12647	1.11%
2026-02-03	65.24	63.36	-1.79	-2.75%	62.01	65.78	52115	33085	2.90%
2026-02-02	66.66	65.15	-1.24	-1.87%	65.01	67.56	26246	17429	1.46%
2026-01-30	67.00	66.39	-0.91	-1.35%	66.35	68.20	26305	17624	1.47%
2026-01-29	67.00	67.30	0.23	0.34%	65.95	68.06	37660	25257	2.10%
2026-01-28	68.50	67.07	-1.38	-2.02%	66.83	68.80	28884	19445	1.61%
2026-01-27	69.95	68.45	-1.36	-1.95%	67.47	69.95	34916	23832	1.95%