乖宝宠物

sz301498 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.06

涨跌幅

-1.32%

成交量

2,721,600 股

成交额

103,408,832 元

换手率

1.44%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.50	38.06	38.68	37.70	-1.32%	2,721,600	103,408,832	1.44
2026-10-13	39.20	38.57	39.20	38.31	-1.61%	3,571,100	138,090,944	1.88
2026-10-12	39.52	39.20	39.94	38.44	-1.46%	3,682,600	143,554,928	1.94
2026-10-09	39.40	39.78	39.91	38.25	+1.30%	5,384,100	210,464,288	2.84
2026-10-08	38.71	39.27	40.12	38.60	+1.37%	5,409,100	212,902,352	2.85
2026-09-30	38.50	38.74	39.16	38.30	+0.55%	2,881,500	111,811,024	1.52
2026-09-29	38.83	38.53	39.05	38.15	-1.15%	2,782,300	107,095,816	1.47
2026-09-28	39.84	38.98	40.35	38.85	-1.74%	3,915,000	153,991,040	2.07
2026-09-24	40.00	39.67	40.70	39.59	-1.12%	3,205,700	127,935,864	1.69
2026-09-23	41.19	40.12	41.77	40.02	-3.09%	4,533,000	183,683,936	2.39
2026-09-22	41.42	41.40	42.42	40.95	+0.31%	7,747,800	320,798,656	4.09
2026-09-21	37.33	41.27	41.47	37.12	+11.00%	11,141,400	445,509,504	5.88
2026-09-18	37.21	37.18	37.74	37.09	-0.13%	3,307,400	123,468,000	1.74
2026-09-17	37.25	37.23	37.62	37.03	-0.48%	1,946,200	72,672,248	1.03
2026-09-16	37.29	37.41	37.60	36.83	+0.08%	1,884,300	70,177,960	0.99
2026-09-15	37.20	37.38	37.94	36.87	+0.38%	2,544,400	95,363,736	1.34
2026-09-14	36.85	37.24	37.46	36.84	+0.27%	2,012,000	74,868,656	1.06
2026-09-11	38.07	37.14	38.27	36.82	-2.83%	3,465,500	128,975,856	1.83
2026-09-10	38.87	38.22	39.00	38.21	-2.20%	2,777,300	106,830,848	1.47
2026-09-09	40.10	39.08	40.11	38.98	-3.15%	3,651,300	143,556,480	1.93
2026-09-08	39.74	40.35	40.69	39.55	+1.41%	4,352,700	175,066,544	2.30
2026-09-07	39.02	39.79	39.95	39.02	+1.30%	4,223,200	167,146,512	2.23
2026-09-04	38.57	39.28	39.87	38.43	+1.55%	4,846,200	191,072,400	2.56
2026-09-03	39.31	38.68	39.96	38.44	-1.83%	3,857,900	150,211,360	2.04
2026-09-02	39.11	39.40	39.69	38.79	+0.77%	4,180,000	164,333,344	2.21
2026-09-01	38.52	39.10	39.59	38.40	+2.17%	4,247,100	166,371,472	2.24
2026-08-31	38.65	38.27	38.92	38.02	-1.19%	2,467,900	94,460,784	1.30
2026-08-28	38.40	38.73	39.20	38.40	+0.23%	2,564,000	99,499,672	1.35
2026-08-27	37.88	38.64	39.00	37.67	+0.89%	4,183,700	161,111,456	2.21
2026-08-26	39.05	38.30	39.20	38.30	-1.59%	3,236,300	125,546,104	1.71

需要全历史数据与程序化访问？查看乖宝宠物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301498 获取全部历史日线。