乖宝宠物(301498)股票行情 乖宝宠物股票行情 301498股票行情_爱股网
乖宝宠物(301498)股票行情
乖宝宠物(301498)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 |
|---|
| 2025-10-28 | 70.43 | 72.62 | 2.14 | 3.04% | 70.17 | 73.15 | 64818 | 46718.57 | 3.61% | 0.00 |
| 2025-10-27 | 72.07 | 70.48 | -1.47 | -2.04% | 70.34 | 72.53 | 64004 | 45571.04 | 3.57% | 0.00 |
| 2025-10-24 | 73.25 | 71.95 | -1.30 | -1.77% | 71.38 | 74.00 | 73260 | 52914.11 | 4.08% | 0.00 |
| 2025-10-23 | 81.40 | 73.25 | -12.34 | -14.42% | 72.20 | 81.40 | 109958 | 83155.06 | 6.13% | 0.00 |
| 2025-10-22 | 88.67 | 85.59 | -3.55 | -3.98% | 85.26 | 88.99 | 34867 | 30147.93 | 1.94% | 0.00 |
| 2025-10-21 | 88.74 | 89.14 | 0.40 | 0.45% | 87.27 | 89.50 | 19640 | 17299.57 | 1.09% | 0.00 |
| 2025-10-20 | 90.61 | 88.74 | -1.92 | -2.12% | 87.76 | 91.37 | 23522 | 20854.41 | 1.31% | 0.00 |
| 2025-10-17 | 92.70 | 90.66 | -2.04 | -2.20% | 90.50 | 93.00 | 19564 | 17868.34 | 1.09% | 0.00 |
| 2025-10-16 | 94.35 | 92.70 | -1.80 | -1.90% | 92.50 | 95.18 | 13330 | 12506.29 | 0.74% | 0.00 |
| 2025-10-15 | 91.52 | 94.50 | 3.00 | 3.28% | 90.69 | 95.49 | 29152 | 27376.66 | 1.63% | 4.00 |
| 2025-10-14 | 93.94 | 91.50 | -3.00 | -3.17% | 91.00 | 94.15 | 26775 | 24609.18 | 1.50% | 0.00 |
| 2025-10-13 | 91.98 | 94.50 | 0.67 | 0.71% | 91.75 | 95.50 | 17313 | 16322.09 | 0.97% | 0.00 |
| 2025-10-10 | 92.20 | 93.83 | 0.95 | 1.02% | 92.01 | 95.50 | 22299 | 21052.15 | 1.25% | 0.00 |
| 2025-10-09 | 93.23 | 92.88 | -1.05 | -1.12% | 89.55 | 93.70 | 21028 | 19240.86 | 1.17% | 0.00 |
| 2025-09-30 | 92.65 | 93.93 | 1.36 | 1.47% | 92.00 | 95.29 | 22235 | 20848.86 | 1.24% | 0.00 |
| 2025-09-29 | 93.68 | 92.57 | -1.22 | -1.30% | 91.65 | 93.79 | 12462 | 11551.78 | 0.70% | 0.00 |
| 2025-09-26 | 92.70 | 93.79 | 0.61 | 0.65% | 92.30 | 94.72 | 16656 | 15605.79 | 0.93% | 0.00 |
| 2025-09-25 | 92.04 | 93.18 | 0.70 | 0.76% | 91.57 | 94.09 | 18357 | 17138.19 | 1.03% | 0.00 |
| 2025-09-24 | 92.00 | 92.48 | -0.02 | -0.02% | 91.59 | 93.40 | 16758 | 15521.97 | 0.94% | 0.00 |
| 2025-09-23 | 91.31 | 92.50 | 0.94 | 1.03% | 91.12 | 92.85 | 13537 | 12438.65 | 0.76% | 0.00 |
| 2025-09-22 | 93.41 | 91.56 | -2.62 | -2.78% | 91.00 | 93.42 | 17967 | 16508.23 | 1.00% | 0.00 |
| 2025-09-19 | 92.25 | 94.18 | 0.93 | 1.00% | 91.10 | 94.18 | 21097 | 19557.05 | 1.18% | 7.00 |
| 2025-09-18 | 95.51 | 93.25 | -2.80 | -2.92% | 92.00 | 95.93 | 38212 | 35659.15 | 2.13% | 0.00 |
| 2025-09-17 | 93.76 | 96.05 | 2.43 | 2.60% | 93.51 | 98.59 | 36426 | 35128.55 | 2.03% | 0.00 |
| 2025-09-16 | 93.34 | 93.62 | 0.27 | 0.29% | 93.20 | 94.28 | 17186 | 16089.05 | 0.96% | 0.00 |
| 2025-09-15 | 95.50 | 93.35 | -2.50 | -2.61% | 93.17 | 96.20 | 27651 | 25958.16 | 1.54% | 0.00 |
| 2025-09-12 | 97.99 | 95.85 | -1.48 | -1.52% | 95.61 | 97.99 | 19041 | 18338.19 | 1.06% | 0.00 |
| 2025-09-11 | 96.90 | 97.33 | 0.07 | 0.07% | 96.10 | 99.46 | 18723 | 18214.71 | 1.05% | 0.00 |
| 2025-09-10 | 98.43 | 97.26 | -1.59 | -1.61% | 95.81 | 99.44 | 27031 | 26207.12 | 1.51% | 0.00 |
| 2025-09-09 | 98.40 | 99.10 | 0.43 | 0.44% | 98.00 | 101.55 | 35176 | 35275.44 | 1.96% | 0.00 |
| 2025-09-08 | 99.33 | 98.67 | -1.63 | -1.63% | 97.20 | 100.70 | 26974 | 26636.46 | 1.51% | 0.00 |
| 2025-09-05 | 98.67 | 100.30 | 1.35 | 1.36% | 94.59 | 100.75 | 45967 | 44887.71 | 2.57% | 1.00 |
| 2025-09-04 | 94.10 | 98.95 | 4.85 | 5.15% | 93.44 | 101.45 | 49020 | 47840.36 | 2.74% | 0.00 |
| 2025-09-03 | 97.73 | 94.10 | -3.96 | -4.04% | 93.71 | 99.00 | 27167 | 26017.67 | 1.52% | 2.00 |
| 2025-09-02 | 98.65 | 98.06 | -0.58 | -0.59% | 97.50 | 101.50 | 33458 | 33218.34 | 1.87% | 0.00 |
| 2025-09-01 | 97.75 | 98.64 | 1.04 | 1.07% | 95.35 | 101.31 | 40120 | 39663.72 | 2.24% | 1.00 |
| 2025-08-29 | 93.94 | 97.60 | 3.12 | 3.30% | 93.90 | 98.00 | 46182 | 44705.09 | 2.58% | 3.00 |
| 2025-08-28 | 94.03 | 94.48 | 0.15 | 0.16% | 91.89 | 95.75 | 31603 | 29663.19 | 1.77% | 0.00 |
| 2025-08-27 | 96.00 | 94.33 | -1.40 | -1.46% | 94.25 | 96.89 | 27880 | 26586.72 | 1.56% | 0.00 |
| 2025-08-26 | 96.04 | 95.73 | -1.17 | -1.21% | 95.27 | 100.33 | 49429 | 47919.45 | 2.76% | 2.00 |
| 2025-08-25 | 95.50 | 96.90 | 1.93 | 2.03% | 94.90 | 97.30 | 35941 | 34639.95 | 2.01% | 0.00 |
| 2025-08-22 | 96.00 | 94.97 | -1.52 | -1.58% | 94.23 | 96.46 | 36575 | 34653.39 | 2.04% | 0.00 |
| 2025-08-21 | 97.00 | 96.49 | -0.39 | -0.40% | 95.50 | 97.50 | 27326 | 26403.38 | 1.53% | 0.00 |
| 2025-08-20 | 94.72 | 96.88 | 1.28 | 1.34% | 94.25 | 97.47 | 28232 | 27106.71 | 1.58% | 2.00 |
| 2025-08-19 | 95.53 | 95.60 | 0.39 | 0.41% | 94.83 | 97.50 | 29599 | 28501.98 | 1.65% | 0.00 |
| 2025-08-18 | 94.20 | 95.21 | 0.96 | 1.02% | 93.50 | 95.99 | 20980 | 19902.72 | 1.17% | 0.00 |
| 2025-08-15 | 94.61 | 94.25 | -0.27 | -0.29% | 93.38 | 94.66 | 25007 | 23475.09 | 1.40% | 0.00 |
| 2025-08-14 | 96.37 | 94.52 | -1.85 | -1.92% | 94.42 | 96.88 | 22847 | 21777.55 | 1.28% | 0.00 |
| 2025-08-13 | 97.22 | 96.37 | -0.83 | -0.85% | 95.64 | 97.79 | 21917 | 21107.85 | 1.22% | 1.00 |
| 2025-08-12 | 93.88 | 97.20 | 3.20 | 3.40% | 93.88 | 98.35 | 35081 | 34118.08 | 1.96% | 0.00 |
| 2025-08-11 | 94.33 | 94.00 | -0.33 | -0.35% | 92.92 | 95.30 | 25722 | 24166.59 | 1.44% | 0.00 |
| 2025-08-08 | 96.09 | 94.33 | -2.71 | -2.79% | 94.06 | 97.10 | 23405 | 22257.83 | 1.31% | 1.00 |
| 2025-08-07 | 92.50 | 97.04 | 4.31 | 4.65% | 92.11 | 98.70 | 58525 | 56324.45 | 3.27% | 0.13 |
| 2025-08-06 | 92.14 | 92.73 | 0.59 | 0.64% | 89.51 | 92.93 | 29606 | 27037.27 | 1.65% | 0.00 |
| 2025-08-05 | 92.15 | 92.14 | -0.35 | -0.38% | 91.42 | 93.87 | 17126 | 15774.71 | 0.96% | 2.00 |
| 2025-08-04 | 90.09 | 92.49 | 1.89 | 2.09% | 90.09 | 93.49 | 26944 | 24880.94 | 1.51% | 0.00 |
| 2025-08-01 | 90.00 | 90.60 | 0.22 | 0.24% | 89.52 | 90.99 | 15539 | 14017.50 | 0.87% | 0.00 |
| 2025-07-31 | 91.57 | 90.38 | -1.45 | -1.58% | 90.03 | 91.60 | 25370 | 22932.90 | 1.42% | 0.00 |
| 2025-07-30 | 91.23 | 91.83 | 0.46 | 0.50% | 90.62 | 92.60 | 25090 | 22964.99 | 1.40% | 0.00 |
| 2025-07-29 | 92.59 | 91.37 | -1.64 | -1.76% | 90.08 | 93.17 | 29793 | 27056.03 | 1.66% | 0.00 |
| 2025-07-28 | 93.30 | 93.01 | -0.28 | -0.30% | 91.01 | 94.13 | 33242 | 30700.44 | 1.86% | 0.00 |
| 2025-07-25 | 92.80 | 93.29 | 0.39 | 0.42% | 92.76 | 96.85 | 42363 | 40212.93 | 2.37% | 0.00 |
| 2025-07-24 | 94.24 | 92.90 | -1.41 | -1.50% | 92.46 | 94.69 | 24523 | 22879.16 | 1.37% | 0.00 |
| 2025-07-23 | 93.80 | 94.31 | 0.13 | 0.14% | 92.31 | 95.13 | 23053 | 21634.52 | 1.29% | 0.00 |
| 2025-07-22 | 95.56 | 94.18 | -1.53 | -1.60% | 93.80 | 95.99 | 27446 | 26022.67 | 1.53% | 0.00 |
| 2025-07-21 | 90.89 | 95.71 | 4.53 | 4.97% | 90.53 | 96.55 | 54327 | 51425.20 | 3.03% | 0.00 |
| 2025-07-18 | 90.78 | 91.18 | -0.28 | -0.31% | 90.20 | 92.20 | 23043 | 20975.19 | 1.29% | 0.00 |
| 2025-07-17 | 91.71 | 91.46 | -0.24 | -0.26% | 89.89 | 93.60 | 38706 | 35245.18 | 2.16% | 0.00 |
| 2025-07-16 | 92.20 | 91.70 | -0.64 | -0.69% | 91.66 | 94.30 | 40303 | 37625.84 | 2.25% | 0.00 |
| 2025-07-15 | 92.10 | 92.34 | 0.24 | 0.26% | 91.10 | 93.41 | 32954 | 30406.27 | 1.84% | 0.00 |
| 2025-07-14 | 91.99 | 92.10 | 0.11 | 0.12% | 89.80 | 92.80 | 40453 | 36991.07 | 2.26% | 3.00 |
| 2025-07-11 | 95.40 | 91.99 | -4.01 | -4.18% | 91.64 | 96.07 | 85924 | 80040.83 | 4.80% | 1.00 |
| 2025-07-10 | 107.50 | 96.00 | -12.00 | -11.11% | 94.50 | 107.61 | 79110 | 78458.84 | 4.42% | 0.00 |
| 2025-07-09 | 107.00 | 108.00 | 0.59 | 0.55% | 107.00 | 109.50 | 17076 | 18467.75 | 0.95% | 0.00 |
| 2025-07-08 | 108.70 | 107.41 | -1.61 | -1.48% | 105.88 | 110.00 | 15553 | 16671.26 | 0.87% | 0.00 |
| 2025-07-07 | 109.70 | 109.02 | -0.40 | -0.37% | 107.52 | 110.85 | 13482 | 14737.23 | 0.75% | 0.00 |
| 2025-07-04 | 110.00 | 109.42 | -0.87 | -0.79% | 108.80 | 111.18 | 9910 | 10842.89 | 0.55% | 0.00 |
| 2025-07-03 | 112.75 | 110.29 | -2.50 | -2.22% | 109.80 | 113.50 | 13128 | 14589.73 | 0.73% | 0.00 |
| 2025-07-02 | 114.99 | 112.79 | -2.61 | -2.26% | 110.80 | 115.99 | 21198 | 23994.12 | 1.18% | 0.00 |
| 2025-07-01 | 109.00 | 115.40 | 6.03 | 5.51% | 108.80 | 115.40 | 26893 | 30557.56 | 1.50% | 0.00 |
深证大盘股票行情在线 K线走势图
乖宝宠物(301498)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
