源飞宠物(001222)股票信息
| 股票代码 | 001222 |
| 股票名称 | 源飞宠物 |
| 最新价/元 | 12.44 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 8.17 |
| 买入/元 | 12.44 |
| 卖出/元 | 12.45 |
| 昨收/元 | 11.50 |
| 今开/元 | 11.90 |
| 最高/元 | 12.52 |
| 最低/元 | 11.68 |
| 成交量/手 | 40872.48 |
| 成交额/万 | 4978.81 |
| 股净值/元 | 18.83 |
| 市净率 | 1.93 |
| 总市值/万 | 237467.16 |
| 流通值/万 | 97710.26 |
| 换手率/% | 5.20 |
| 入市日期 | 2022-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
源飞宠物(001222)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.90 | 12.44 | 0.94 | 8.17 | 40872.48 | 4978.81 | 5.20 |
| 2024-09-27 | 11.28 | 11.50 | 0.46 | 4.17 | 17245.00 | 1960.63 | 2.20 |
| 2024-09-26 | 10.79 | 11.04 | 0.32 | 2.99 | 9539.00 | 1039.20 | 1.21 |
| 2024-09-25 | 10.74 | 10.72 | 0.05 | 0.47 | 11688.76 | 1266.12 | 1.49 |
| 2024-09-24 | 10.34 | 10.67 | 0.31 | 2.99 | 13076.40 | 1377.73 | 1.66 |
| 2024-09-23 | 10.25 | 10.36 | 0.06 | 0.58 | 6023.00 | 622.54 | 0.77 |
| 2024-09-20 | 10.50 | 10.30 | -0.05 | -0.48 | 5989.60 | 616.27 | 0.76 |
| 2024-09-19 | 10.10 | 10.35 | 0.26 | 2.58 | 8793.40 | 906.36 | 1.12 |
| 2024-09-18 | 10.02 | 10.09 | 0.00 | 0.00 | 11000.60 | 1095.18 | 1.40 |
| 2024-09-13 | 10.33 | 10.09 | -0.25 | -2.42 | 7912.00 | 806.41 | 1.01 |
| 2024-09-12 | 10.49 | 10.34 | -0.09 | -0.86 | 6231.80 | 648.16 | 0.79 |
| 2024-09-11 | 10.43 | 10.43 | -0.04 | -0.38 | 6869.00 | 721.69 | 0.87 |
| 2024-09-10 | 10.41 | 10.47 | 0.06 | 0.58 | 7690.67 | 801.31 | 0.98 |
| 2024-09-09 | 10.46 | 10.41 | -0.04 | -0.38 | 7100.80 | 737.33 | 0.90 |
| 2024-09-06 | 10.68 | 10.45 | -0.26 | -2.43 | 7598.80 | 798.13 | 0.97 |
| 2024-09-05 | 10.60 | 10.71 | 0.05 | 0.47 | 9361.20 | 999.20 | 1.19 |
| 2024-09-04 | 10.58 | 10.66 | 0.03 | 0.28 | 8189.40 | 870.54 | 1.04 |
| 2024-09-03 | 10.59 | 10.63 | 0.07 | 0.66 | 5453.40 | 578.34 | 0.69 |
| 2024-09-02 | 10.59 | 10.56 | -0.03 | -0.28 | 8744.60 | 928.16 | 1.11 |
| 2024-08-30 | 10.62 | 10.59 | 0.05 | 0.47 | 9988.80 | 1061.19 | 1.27 |
| 2024-08-29 | 10.33 | 10.54 | 0.15 | 1.44 | 7766.00 | 812.80 | 0.99 |
| 2024-08-28 | 10.14 | 10.39 | 0.21 | 2.06 | 9514.80 | 983.18 | 1.21 |
| 2024-08-27 | 10.33 | 10.18 | -0.12 | -1.17 | 5370.40 | 549.86 | 0.68 |
| 2024-08-26 | 10.06 | 10.30 | 0.24 | 2.39 | 9064.60 | 926.10 | 1.15 |
| 2024-08-23 | 10.16 | 10.06 | -0.10 | -0.98 | 7550.00 | 761.87 | 0.96 |
| 2024-08-22 | 10.30 | 10.16 | -0.09 | -0.88 | 6681.40 | 684.88 | 0.85 |
| 2024-08-21 | 10.13 | 10.25 | 0.07 | 0.69 | 10868.00 | 1116.66 | 1.38 |
| 2024-08-20 | 10.35 | 10.18 | -0.17 | -1.64 | 12928.64 | 1325.37 | 1.65 |
| 2024-08-19 | 10.62 | 10.35 | -0.58 | -5.31 | 25625.53 | 2690.84 | 3.26 |
| 2024-08-16 | 11.03 | 10.93 | -0.15 | -1.35 | 6154.80 | 674.76 | 0.78 |
| 2024-08-15 | 10.90 | 11.08 | 0.17 | 1.56 | 8529.20 | 938.84 | 1.09 |
| 2024-08-14 | 11.07 | 10.91 | -0.16 | -1.45 | 7557.27 | 824.27 | 0.96 |
| 2024-08-13 | 11.03 | 11.07 | 0.06 | 0.55 | 7605.40 | 839.25 | 0.97 |
| 2024-08-12 | 11.05 | 11.01 | -0.04 | -0.36 | 4923.40 | 543.12 | 0.63 |
| 2024-08-09 | 11.10 | 11.05 | -0.01 | -0.09 | 5588.12 | 619.71 | 0.71 |
| 2024-08-08 | 10.97 | 11.06 | 0.09 | 0.82 | 8285.20 | 913.03 | 1.05 |
| 2024-08-07 | 10.86 | 10.97 | 0.13 | 1.20 | 9862.24 | 1080.44 | 1.26 |
| 2024-08-06 | 10.76 | 10.84 | 0.27 | 2.55 | 11040.00 | 1193.46 | 1.41 |
| 2024-08-05 | 10.88 | 10.57 | -0.35 | -3.21 | 13308.80 | 1435.83 | 1.69 |
| 2024-08-02 | 11.01 | 10.92 | -0.44 | -3.87 | 17809.40 | 1950.05 | 2.27 |
| 2024-08-01 | 11.25 | 11.36 | 0.02 | 0.18 | 6887.60 | 784.32 | 0.88 |
| 2024-07-31 | 11.03 | 11.34 | 0.33 | 3.00 | 7379.20 | 830.86 | 0.94 |
| 2024-07-30 | 10.87 | 11.01 | 0.14 | 1.29 | 4583.60 | 502.23 | 0.58 |
| 2024-07-29 | 11.07 | 10.87 | -0.20 | -1.81 | 7019.65 | 765.28 | 0.89 |
| 2024-07-26 | 11.02 | 11.07 | 0.08 | 0.73 | 5756.18 | 637.42 | 0.73 |
| 2024-07-25 | 10.88 | 10.99 | 0.11 | 1.01 | 7191.88 | 787.86 | 0.92 |
| 2024-07-24 | 11.00 | 10.88 | -0.17 | -1.54 | 7612.20 | 833.31 | 0.97 |
| 2024-07-23 | 11.24 | 11.05 | -0.21 | -1.87 | 8938.60 | 997.27 | 1.14 |
| 2024-07-22 | 11.40 | 11.26 | -0.21 | -1.83 | 18398.27 | 2056.12 | 2.34 |
| 2024-07-19 | 11.66 | 11.47 | -0.30 | -2.55 | 14542.87 | 1673.40 | 1.85 |
| 2024-07-18 | 11.77 | 11.77 | -0.08 | -0.68 | 5746.00 | 672.17 | 0.73 |
| 2024-07-17 | 11.91 | 11.85 | 0.00 | 0.00 | 3835.00 | 454.55 | 0.49 |
| 2024-07-16 | 11.98 | 11.85 | -0.18 | -1.50 | 5920.60 | 701.12 | 0.75 |
| 2024-07-15 | 12.01 | 12.03 | -0.03 | -0.25 | 6278.80 | 752.47 | 0.80 |
| 2024-07-12 | 12.05 | 12.06 | -0.11 | -0.90 | 5945.73 | 721.75 | 0.76 |
| 2024-07-11 | 11.90 | 12.17 | 0.38 | 3.22 | 8936.40 | 1082.38 | 1.14 |
| 2024-07-10 | 11.73 | 11.79 | -0.06 | -0.51 | 5171.28 | 608.71 | 0.66 |
| 2024-07-09 | 11.87 | 11.85 | 0.01 | 0.08 | 8432.20 | 993.14 | 1.07 |
| 2024-07-08 | 12.23 | 11.84 | -0.18 | -1.50 | 7190.60 | 858.40 | 0.92 |
| 2024-07-05 | 11.81 | 12.02 | 0.20 | 1.69 | 5655.20 | 676.42 | 0.72 |
| 2024-07-04 | 12.21 | 11.82 | -0.37 | -3.04 | 6832.20 | 820.00 | 0.87 |
| 2024-07-03 | 12.29 | 12.19 | -0.10 | -0.81 | 7892.24 | 969.20 | 1.00 |
| 2024-07-02 | 12.41 | 12.29 | -0.12 | -0.97 | 7492.00 | 930.91 | 0.95 |
| 2024-07-01 | 12.30 | 12.41 | 0.16 | 1.31 | 6838.60 | 841.39 | 0.87 |
| 2024-06-28 | 12.21 | 12.25 | 0.02 | 0.16 | 5905.04 | 725.52 | 0.75 |
| 2024-06-27 | 12.34 | 12.23 | -0.10 | -0.81 | 6748.72 | 834.66 | 0.86 |
| 2024-06-26 | 11.95 | 12.33 | 0.38 | 3.18 | 6623.44 | 806.44 | 0.84 |
| 2024-06-25 | 11.94 | 11.95 | 0.05 | 0.42 | 6873.99 | 823.62 | 0.88 |
| 2024-06-24 | 12.29 | 11.90 | -0.49 | -3.96 | 11132.80 | 1328.61 | 1.42 |
| 2024-06-21 | 12.08 | 12.39 | 0.31 | 2.57 | 7703.80 | 944.87 | 0.98 |
| 2024-06-20 | 12.26 | 12.08 | -0.09 | -0.74 | 12687.40 | 1542.69 | 1.62 |
| 2024-06-19 | 12.27 | 12.17 | -0.02 | -0.16 | 6259.20 | 762.78 | 0.80 |
| 2024-06-18 | 12.38 | 12.39 | 0.01 | 0.08 | 10901.20 | 1343.63 | 1.39 |
| 2024-06-17 | 12.69 | 12.38 | -0.29 | -2.29 | 7902.08 | 987.45 | 1.01 |
| 2024-06-14 | 12.78 | 12.67 | -0.05 | -0.39 | 5988.27 | 757.06 | 0.76 |
| 2024-06-13 | 12.67 | 12.72 | -0.05 | -0.39 | 6772.07 | 860.40 | 0.86 |
| 2024-06-12 | 12.43 | 12.77 | 0.39 | 3.15 | 9952.59 | 1261.90 | 1.27 |
| 2024-06-11 | 12.44 | 12.38 | -0.17 | -1.36 | 9739.00 | 1195.65 | 1.24 |
| 2024-06-07 | 12.15 | 12.55 | 0.51 | 4.24 | 14223.85 | 1764.80 | 1.81 |
| 2024-06-06 | 12.44 | 12.04 | -0.44 | -3.53 | 17325.64 | 2101.45 | 2.21 |
| 2024-06-05 | 12.71 | 12.48 | -0.34 | -2.65 | 15958.20 | 1997.17 | 2.03 |
| 2024-06-04 | 12.93 | 12.82 | -0.14 | -1.08 | 11198.07 | 1430.10 | 1.43 |
| 2024-06-03 | 13.34 | 12.96 | -0.25 | -1.89 | 11437.38 | 1489.05 | 1.46 |
| 2024-05-31 | 13.11 | 13.21 | 0.07 | 0.53 | 7639.91 | 1005.65 | 0.97 |
| 2024-05-30 | 13.27 | 13.14 | -0.02 | -0.15 | 6576.07 | 866.48 | 0.84 |
| 2024-05-29 | 13.23 | 13.16 | -0.04 | -0.30 | 10080.78 | 1334.03 | 1.28 |
| 2024-05-28 | 13.43 | 13.20 | -0.22 | -1.64 | 9142.78 | 1216.11 | 1.16 |
| 2024-05-27 | 13.26 | 13.42 | 0.16 | 1.21 | 8635.00 | 1154.05 | 1.10 |
| 2024-05-24 | 13.38 | 13.26 | -0.12 | -0.90 | 6975.80 | 932.69 | 0.89 |
| 2024-05-23 | 13.68 | 13.38 | -0.29 | -2.12 | 10238.60 | 1375.37 | 1.30 |
| 2024-05-22 | 13.69 | 13.67 | -0.09 | -0.65 | 10787.20 | 1479.47 | 1.37 |
| 2024-05-21 | 13.82 | 13.76 | -0.08 | -0.58 | 9790.68 | 1344.36 | 1.25 |
| 2024-05-20 | 13.75 | 13.84 | 0.08 | 0.58 | 13400.93 | 1848.64 | 1.71 |
| 2024-05-17 | 13.91 | 13.76 | -0.14 | -1.01 | 15961.08 | 2197.95 | 2.03 |
| 2024-05-16 | 14.10 | 13.90 | -0.13 | -0.93 | 23508.27 | 3262.35 | 2.99 |
| 2024-05-15 | 14.25 | 14.03 | -0.17 | -1.20 | 18377.11 | 2586.52 | 2.34 |
| 2024-05-14 | 13.85 | 14.20 | 0.27 | 1.94 | 25593.00 | 3623.56 | 3.26 |
| 2024-05-13 | 13.77 | 13.93 | 0.12 | 0.87 | 26845.60 | 3731.69 | 3.42 |
| 2024-05-10 | 13.69 | 13.81 | 0.14 | 1.02 | 22742.60 | 3137.96 | 2.90 |
| 2024-05-09 | 13.55 | 13.67 | 0.23 | 1.71 | 17150.20 | 2336.50 | 2.18 |
日K线
周K线
月K线
