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
2026-06-18	41.00	40.87	-0.13	-0.32%	40.41	41.48	26365	10771	1.47%
2026-06-17	41.60	41.00	-0.86	-2.05%	40.88	41.85	30091	12394	1.68%
2026-06-16	41.86	41.86	-0.10	-0.24%	41.08	41.94	26155	10859	1.46%
2026-06-15	41.76	41.96	0.21	0.50%	41.12	42.61	34906	14582	1.95%
2026-06-12	40.65	41.75	1.35	3.34%	40.27	42.66	49928	20755	2.78%
2026-06-11	40.85	40.40	-0.75	-1.82%	40.00	41.06	26744	10812	1.49%
2026-06-10	40.92	41.15	0.29	0.71%	40.70	41.58	27980	11488	1.56%
2026-06-09	41.34	40.86	-0.43	-1.04%	40.50	41.56	34381	14068	1.92%
2026-06-08	41.50	41.29	-0.61	-1.46%	40.88	42.92	46838	19550	2.61%
2026-06-05	41.89	41.90	0.24	0.58%	41.13	42.78	47915	20082	2.67%
2026-06-04	42.48	41.66	-1.14	-2.66%	41.50	43.20	40842	17213	2.28%
2026-06-03	43.65	42.80	-0.93	-2.13%	42.45	43.65	34730	14862	1.94%
2026-06-02	45.19	43.73	-0.82	-1.84%	43.42	45.60	45277	19915	2.52%
2026-06-01	44.01	44.80	0.52	1.17%	43.64	45.38	41711	18616	2.33%
2026-05-29	43.85	44.28	0.38	0.87%	43.66	45.49	62138	27672	3.46%
2026-05-28	44.53	43.90	-0.71	-1.59%	42.66	44.93	45256	19819	2.52%
2026-05-27	44.80	44.61	-0.36	-0.80%	43.58	45.30	50972	22575	2.84%
2026-05-26	45.00	44.97	0.07	0.16%	44.34	45.78	34708	15603	1.94%
2026-05-25	45.76	44.90	-1.00	-2.18%	44.62	45.76	39531	17787	2.20%
2026-05-22	46.42	45.90	0.10	0.22%	45.32	46.46	31362	14366	1.75%
2026-05-21	46.61	45.80	-0.80	-1.72%	45.75	47.44	45773	21368	2.55%
2026-05-20	45.65	46.60	0.95	2.08%	45.02	46.77	49776	22875	2.78%
2026-05-19	45.80	45.65	-0.17	-0.37%	45.17	46.88	47338	21755	2.64%
2026-05-18	47.00	45.82	-1.25	-2.66%	44.96	47.06	63418	29030	3.54%
2026-05-15	47.99	47.07	-1.13	-2.34%	47.01	48.24	53732	25567	3.00%
2026-05-14	50.10	48.20	-1.80	-3.60%	48.20	50.25	59075	28961	3.29%
2026-05-13	49.62	50.00	0.40	0.81%	49.02	50.29	47143	23398	2.63%
2026-05-12	50.55	49.60	-1.02	-2.02%	49.08	51.05	57434	28610	3.20%
2026-05-11	52.05	50.62	-1.43	-2.75%	50.00	52.06	94454	47714	5.27%
2026-05-08	54.50	52.05	-2.75	-5.02%	52.02	54.60	98819	51913	5.51%
2026-05-07	54.88	54.80	-0.07	-0.13%	54.36	56.18	73504	40601	4.10%
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%