孩子王(301078)股票行情
孩子王(301078)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 |
|---|
| 2026-02-04 | 10.88 | 10.96 | 0.05 | 0.46% | 10.80 | 11.07 | 398820 | 43693.09 | 3.18% | 0.00 |
| 2026-02-03 | 10.87 | 10.91 | 0.11 | 1.02% | 10.63 | 11.02 | 441806 | 47886.87 | 3.52% | 464.00 |
| 2026-02-02 | 10.65 | 10.80 | 0.09 | 0.84% | 10.63 | 11.04 | 462153 | 50358.03 | 3.68% | 6.00 |
| 2026-01-30 | 10.79 | 10.71 | -0.21 | -1.92% | 10.64 | 10.93 | 371069 | 39938.95 | 2.96% | 3.00 |
| 2026-01-29 | 10.53 | 10.92 | 0.32 | 3.02% | 10.36 | 11.03 | 579208 | 62806.80 | 4.62% | 41.00 |
| 2026-01-28 | 10.61 | 10.60 | -0.07 | -0.66% | 10.57 | 10.78 | 285436 | 30360.29 | 2.28% | 0.00 |
| 2026-01-27 | 10.82 | 10.67 | -0.21 | -1.93% | 10.47 | 10.90 | 454345 | 48186.54 | 3.62% | 356.00 |
| 2026-01-26 | 11.31 | 10.88 | -0.22 | -1.98% | 10.78 | 11.43 | 660508 | 73010.41 | 5.27% | 10.00 |
| 2026-01-23 | 10.86 | 11.10 | 0.22 | 2.02% | 10.85 | 11.18 | 459449 | 50861.38 | 3.66% | 0.00 |
| 2026-01-22 | 10.84 | 10.88 | 0.04 | 0.37% | 10.81 | 10.97 | 381857 | 41550.31 | 3.04% | 294.00 |
| 2026-01-21 | 11.16 | 10.84 | -0.26 | -2.34% | 10.81 | 11.23 | 623701 | 68167.42 | 4.97% | 17.00 |
| 2026-01-20 | 11.44 | 11.10 | -0.61 | -5.21% | 11.10 | 11.56 | 906352 | 102334.82 | 7.23% | 67.00 |
| 2026-01-19 | 11.32 | 11.71 | 0.39 | 3.45% | 11.15 | 11.78 | 810023 | 92335.51 | 6.46% | 331.00 |
| 2026-01-16 | 11.46 | 11.32 | -0.19 | -1.65% | 11.12 | 11.52 | 640067 | 72157.05 | 5.10% | 58.00 |
| 2026-01-15 | 11.61 | 11.51 | -0.10 | -0.86% | 11.32 | 11.97 | 728809 | 84169.11 | 5.81% | 34.00 |
| 2026-01-14 | 11.21 | 11.61 | 0.29 | 2.56% | 11.21 | 12.02 | 1221572 | 142659.55 | 9.74% | 72.00 |
| 2026-01-13 | 11.70 | 11.32 | -0.42 | -3.58% | 11.26 | 11.80 | 1056062 | 121673.82 | 8.42% | 70.00 |
| 2026-01-12 | 11.07 | 11.74 | 0.74 | 6.73% | 11.07 | 11.88 | 1460695 | 167747.81 | 11.65% | 24.00 |
| 2026-01-09 | 10.67 | 11.00 | 0.28 | 2.61% | 10.65 | 11.00 | 780389 | 84690.17 | 6.22% | 537.00 |
| 2026-01-08 | 10.52 | 10.72 | 0.14 | 1.32% | 10.47 | 10.76 | 442563 | 47238.04 | 3.53% | 300.00 |
| 2026-01-07 | 10.70 | 10.58 | -0.22 | -2.04% | 10.57 | 10.78 | 478922 | 51049.36 | 3.82% | 10.00 |
| 2026-01-06 | 10.67 | 10.80 | 0.08 | 0.75% | 10.61 | 10.83 | 620715 | 66590.27 | 4.95% | 30.00 |
| 2026-01-05 | 10.64 | 10.72 | 0.35 | 3.38% | 10.50 | 10.78 | 682845 | 72706.90 | 5.44% | 372.00 |
| 2025-12-31 | 10.32 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 333202 | 34351.82 | 2.66% | 0.00 |
| 2025-12-30 | 10.31 | 10.29 | -0.10 | -0.96% | 10.25 | 10.43 | 346068 | 35723.00 | 2.76% | 0.00 |
| 2025-12-29 | 10.58 | 10.39 | -0.13 | -1.24% | 10.37 | 10.60 | 401297 | 41880.09 | 3.20% | 709.00 |
| 2025-12-26 | 10.53 | 10.52 | -0.05 | -0.47% | 10.48 | 10.75 | 506739 | 53722.42 | 4.04% | 17.00 |
| 2025-12-25 | 10.70 | 10.57 | -0.21 | -1.95% | 10.51 | 10.83 | 620776 | 65888.68 | 4.95% | 112.00 |
| 2025-12-24 | 10.60 | 10.78 | 0.10 | 0.94% | 10.51 | 10.84 | 625771 | 67013.17 | 4.99% | 11.00 |
| 2025-12-23 | 11.06 | 10.68 | -0.49 | -4.39% | 10.63 | 11.07 | 954312 | 102787.73 | 7.61% | 118.00 |
| 2025-12-22 | 11.11 | 11.17 | -0.13 | -1.15% | 10.90 | 11.35 | 1190096 | 131990.48 | 9.49% | 92.00 |
| 2025-12-19 | 10.82 | 11.30 | 0.46 | 4.24% | 10.53 | 11.50 | 1686292 | 188234.58 | 13.45% | 190.00 |
| 2025-12-18 | 10.41 | 10.84 | 0.24 | 2.26% | 10.41 | 11.08 | 1097482 | 119284.11 | 8.75% | 213.00 |
| 2025-12-17 | 10.52 | 10.60 | -0.16 | -1.49% | 10.30 | 11.10 | 1115780 | 119366.92 | 8.90% | 88.00 |
| 2025-12-16 | 10.30 | 10.76 | 0.46 | 4.47% | 10.30 | 10.85 | 1281060 | 136646.72 | 10.21% | 25.00 |
| 2025-12-15 | 9.99 | 10.30 | 0.65 | 6.74% | 9.99 | 10.98 | 1108924 | 115816.42 | 8.84% | 84.00 |
| 2025-12-12 | 9.85 | 9.65 | -0.07 | -0.72% | 9.63 | 9.86 | 270549 | 26276.39 | 2.16% | 0.00 |
| 2025-12-11 | 9.90 | 9.72 | -0.42 | -4.14% | 9.70 | 9.94 | 528939 | 51736.97 | 4.22% | 44.00 |
| 2025-12-10 | 9.58 | 10.14 | 0.63 | 6.62% | 9.58 | 10.34 | 860631 | 87175.41 | 6.86% | 23.00 |
| 2025-12-09 | 9.58 | 9.51 | -0.13 | -1.35% | 9.44 | 9.68 | 260334 | 24930.67 | 2.08% | 0.00 |
| 2025-12-08 | 9.61 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 291978 | 28119.66 | 2.33% | 20.00 |
| 2025-12-05 | 9.62 | 9.67 | 0.05 | 0.52% | 9.48 | 9.70 | 154090 | 14791.17 | 1.23% | 0.00 |
| 2025-12-04 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 9.95 | 250633 | 24360.39 | 2.00% | 30.00 |
| 2025-12-03 | 10.05 | 9.92 | -0.17 | -1.68% | 9.90 | 10.08 | 151340 | 15073.58 | 1.21% | 0.00 |
| 2025-12-02 | 10.14 | 10.09 | -0.08 | -0.79% | 10.04 | 10.15 | 132897 | 13398.27 | 1.06% | 14.00 |
| 2025-12-01 | 10.00 | 10.17 | 0.15 | 1.50% | 9.99 | 10.23 | 213496 | 21642.53 | 1.70% | 235.00 |
| 2025-11-28 | 10.04 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 133416 | 13359.21 | 1.06% | 10.00 |
| 2025-11-27 | 10.07 | 9.99 | -0.10 | -0.99% | 9.99 | 10.21 | 159662 | 16093.88 | 1.27% | 16.00 |
| 2025-11-26 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.14 | 198042 | 19881.77 | 1.58% | 10.00 |
| 2025-11-25 | 9.99 | 10.05 | 0.05 | 0.50% | 9.98 | 10.17 | 165288 | 16682.76 | 1.32% | 0.00 |
| 2025-11-24 | 9.96 | 10.00 | 0.11 | 1.11% | 9.81 | 10.06 | 166165 | 16502.26 | 1.32% | 20.00 |
| 2025-11-21 | 10.25 | 9.89 | -0.48 | -4.63% | 9.89 | 10.37 | 312086 | 31375.07 | 2.49% | 2.00 |
| 2025-11-20 | 10.57 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 285131 | 29838.92 | 2.27% | 4.00 |
| 2025-11-19 | 10.81 | 10.60 | -0.31 | -2.84% | 10.60 | 10.92 | 287894 | 30908.77 | 2.30% | 0.00 |
| 2025-11-18 | 10.70 | 10.91 | 0.20 | 1.87% | 10.56 | 11.08 | 506996 | 55041.41 | 4.04% | 10.00 |
| 2025-11-17 | 10.64 | 10.71 | 0.02 | 0.19% | 10.62 | 10.76 | 171367 | 18304.70 | 1.37% | 0.00 |
| 2025-11-14 | 10.68 | 10.69 | -0.08 | -0.74% | 10.66 | 11.02 | 292342 | 31662.10 | 2.33% | 16.00 |
| 2025-11-13 | 10.73 | 10.77 | 0.04 | 0.37% | 10.58 | 10.79 | 282319 | 30136.18 | 2.25% | 10.00 |
| 2025-11-12 | 10.92 | 10.73 | -0.09 | -0.83% | 10.72 | 10.97 | 302916 | 32808.13 | 2.42% | 0.00 |
| 2025-11-11 | 10.77 | 10.82 | 0.01 | 0.09% | 10.65 | 10.91 | 329923 | 35511.81 | 2.63% | 0.00 |
| 2025-11-10 | 10.50 | 10.81 | 0.35 | 3.35% | 10.42 | 10.85 | 394144 | 42232.15 | 3.14% | 29.00 |
| 2025-11-07 | 10.51 | 10.46 | -0.10 | -0.95% | 10.46 | 10.60 | 185312 | 19491.37 | 1.48% | 0.00 |
| 2025-11-06 | 10.64 | 10.56 | -0.11 | -1.03% | 10.52 | 10.68 | 219763 | 23204.41 | 1.75% | 14.00 |
| 2025-11-05 | 10.53 | 10.67 | 0.05 | 0.47% | 10.52 | 10.77 | 226676 | 24235.82 | 1.81% | 0.00 |
| 2025-11-04 | 10.84 | 10.62 | -0.24 | -2.21% | 10.55 | 10.84 | 309379 | 32979.45 | 2.47% | 0.00 |
| 2025-11-03 | 10.72 | 10.86 | 0.08 | 0.74% | 10.72 | 10.87 | 211478 | 22839.97 | 1.69% | 1.00 |
| 2025-10-31 | 10.64 | 10.78 | 0.19 | 1.79% | 10.62 | 10.83 | 282094 | 30339.11 | 2.25% | 4.00 |
| 2025-10-30 | 10.82 | 10.59 | -0.25 | -2.31% | 10.58 | 10.83 | 269796 | 28827.01 | 2.15% | 30.00 |
| 2025-10-29 | 10.90 | 10.84 | -0.04 | -0.37% | 10.71 | 10.91 | 265896 | 28653.54 | 2.12% | 4.00 |
| 2025-10-28 | 10.91 | 10.88 | 0.06 | 0.55% | 10.84 | 11.02 | 285920 | 31247.49 | 2.28% | 35.00 |
| 2025-10-27 | 10.80 | 10.82 | -0.04 | -0.37% | 10.71 | 10.99 | 288889 | 31332.60 | 2.30% | 5.00 |
| 2025-10-24 | 10.83 | 10.86 | -0.03 | -0.28% | 10.74 | 11.06 | 334743 | 36489.45 | 2.67% | 0.00 |
| 2025-10-23 | 10.85 | 10.89 | 0.03 | 0.28% | 10.67 | 10.93 | 250733 | 27037.32 | 2.00% | 0.00 |
| 2025-10-22 | 11.00 | 10.86 | -0.28 | -2.51% | 10.84 | 11.11 | 330030 | 36165.89 | 2.63% | 0.00 |
| 2025-10-21 | 11.16 | 11.14 | -0.09 | -0.80% | 11.00 | 11.17 | 345861 | 38308.41 | 2.76% | 0.00 |
| 2025-10-20 | 11.23 | 11.23 | -0.01 | -0.09% | 11.08 | 11.35 | 383383 | 42832.45 | 3.06% | 50.00 |
| 2025-10-17 | 11.08 | 11.24 | 0.21 | 1.90% | 11.00 | 11.46 | 567571 | 64020.98 | 4.53% | 0.00 |
| 2025-10-16 | 11.15 | 11.03 | -0.27 | -2.39% | 11.01 | 11.29 | 373878 | 41582.45 | 2.98% | 0.00 |
| 2025-10-15 | 10.85 | 11.30 | 0.50 | 4.63% | 10.76 | 11.48 | 705220 | 78717.02 | 5.62% | 7.00 |
| 2025-10-14 | 10.72 | 10.80 | 0.07 | 0.65% | 10.70 | 10.94 | 304247 | 32921.11 | 2.43% | 30.00 |
深证大盘股票行情在线 K线走势图
孩子王(301078)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
