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 | 19.81 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 5.99 |
| 买入/元 | 19.81 |
| 卖出/元 | 19.82 |
| 昨收/元 | 18.69 |
| 今开/元 | 19.31 |
| 最高/元 | 20.50 |
| 最低/元 | 19.00 |
| 成交量/手 | 134000.00 |
| 成交额/万 | 26572.88 |
| 股净值/元 | 22.77 |
| 市净率 | 2.80 |
| 总市值/万 | 378153.09 |
| 流通值/万 | 155598.09 |
| 换手率/% | 17.06 |
| 入市日期 | 2022-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.31 | 19.81 | 1.12 | 5.99 | 134000.00 | 26572.88 | 17.06 |
| 2025-07-21 | 18.29 | 18.69 | 0.47 | 2.58 | 58783.80 | 10949.59 | 7.48 |
| 2025-07-18 | 18.61 | 18.22 | -0.28 | -1.51 | 33221.00 | 6070.55 | 4.23 |
| 2025-07-17 | 18.59 | 18.50 | 0.03 | 0.16 | 33369.20 | 6135.06 | 4.25 |
| 2025-07-16 | 18.38 | 18.47 | 0.10 | 0.54 | 27085.00 | 5027.26 | 3.45 |
| 2025-07-15 | 18.49 | 18.37 | -0.19 | -1.02 | 32308.20 | 5901.77 | 4.11 |
| 2025-07-14 | 18.62 | 18.56 | -0.06 | -0.32 | 31606.40 | 5863.10 | 4.02 |
| 2025-07-11 | 18.49 | 18.62 | 0.08 | 0.43 | 25016.00 | 4640.45 | 3.18 |
| 2025-07-10 | 18.67 | 18.54 | -0.22 | -1.17 | 37408.60 | 6952.33 | 4.76 |
| 2025-07-09 | 18.72 | 18.76 | 0.03 | 0.16 | 31443.75 | 5930.67 | 4.00 |
| 2025-07-08 | 19.00 | 18.73 | -0.19 | -1.00 | 30057.20 | 5634.64 | 3.83 |
| 2025-07-07 | 18.81 | 18.92 | 0.07 | 0.37 | 22045.40 | 4172.80 | 2.81 |
| 2025-07-04 | 19.15 | 18.85 | -0.35 | -1.82 | 33228.55 | 6268.59 | 4.23 |
| 2025-07-03 | 18.91 | 19.20 | 0.14 | 0.74 | 36321.10 | 6946.13 | 4.62 |
| 2025-07-02 | 19.90 | 19.06 | -1.20 | -5.92 | 82063.72 | 15954.88 | 10.45 |
| 2025-07-01 | 19.72 | 20.26 | 0.54 | 2.74 | 96325.25 | 19186.57 | 12.26 |
| 2025-06-30 | 19.40 | 19.72 | 0.23 | 1.18 | 41014.50 | 8026.98 | 5.22 |
| 2025-06-27 | 19.40 | 19.49 | 0.07 | 0.36 | 32749.40 | 6371.96 | 4.17 |
| 2025-06-26 | 20.11 | 19.57 | -0.53 | -2.64 | 57192.80 | 11210.10 | 7.28 |
| 2025-06-25 | 20.65 | 20.10 | -0.32 | -1.57 | 62527.89 | 12690.42 | 7.96 |
| 2025-06-24 | 20.10 | 20.42 | 0.53 | 2.67 | 75317.80 | 15503.58 | 9.59 |
| 2025-06-23 | 19.79 | 19.89 | 0.06 | 0.30 | 49211.20 | 9801.25 | 6.27 |
| 2025-06-20 | 19.88 | 19.83 | -0.12 | -0.60 | 45489.80 | 9099.25 | 5.79 |
| 2025-06-19 | 20.89 | 19.95 | -0.80 | -3.86 | 62756.00 | 12615.02 | 7.99 |
| 2025-06-18 | 20.70 | 20.75 | -0.20 | -0.96 | 47970.00 | 9929.13 | 6.11 |
| 2025-06-17 | 21.66 | 20.95 | -0.68 | -3.14 | 66381.16 | 13998.44 | 8.45 |
| 2025-06-16 | 22.00 | 21.63 | -0.74 | -3.31 | 97606.20 | 21109.27 | 12.43 |
| 2025-06-13 | 21.66 | 22.37 | 0.69 | 3.18 | 135268.56 | 30264.79 | 17.22 |
| 2025-06-12 | 20.55 | 21.68 | 1.05 | 5.09 | 127946.54 | 27613.19 | 16.29 |
| 2025-06-11 | 20.69 | 20.63 | 0.13 | 0.63 | 89444.19 | 18590.73 | 11.39 |
| 2025-06-10 | 19.80 | 20.50 | 0.68 | 3.43 | 112439.40 | 23103.98 | 14.32 |
| 2025-06-09 | 20.25 | 19.82 | -0.08 | -0.40 | 63888.20 | 12761.35 | 8.13 |
| 2025-06-06 | 20.33 | 19.90 | -0.38 | -1.87 | 108563.24 | 21737.29 | 13.82 |
| 2025-06-05 | 19.80 | 20.28 | 0.38 | 1.91 | 177409.83 | 36397.58 | 22.59 |
| 2025-06-04 | 18.62 | 19.90 | 1.21 | 6.47 | 199563.39 | 38912.99 | 25.41 |
| 2025-06-03 | 17.65 | 18.69 | 0.88 | 4.94 | 128908.56 | 23852.65 | 16.41 |
| 2025-05-30 | 17.76 | 17.81 | -0.18 | -1.00 | 69294.00 | 12404.08 | 8.82 |
| 2025-05-29 | 18.25 | 17.99 | -0.45 | -2.44 | 110571.90 | 20035.24 | 14.08 |
| 2025-05-28 | 18.90 | 18.44 | -0.95 | -4.90 | 143655.02 | 26398.14 | 18.29 |
| 2025-05-27 | 18.44 | 19.39 | 0.65 | 3.47 | 212329.18 | 40273.81 | 27.03 |
| 2025-05-26 | 18.38 | 18.74 | -0.11 | -0.58 | 156709.79 | 28970.06 | 19.95 |
| 2025-05-23 | 18.51 | 18.85 | 0.23 | 1.24 | 201607.31 | 38232.50 | 25.67 |
| 2025-05-22 | 19.68 | 18.62 | -2.07 | -10.01 | 267566.04 | 52552.38 | 34.07 |
| 2025-05-21 | 21.79 | 20.69 | -0.03 | -0.15 | 354712.38 | 77194.78 | 45.16 |
| 2025-05-20 | 18.93 | 20.72 | 1.88 | 9.98 | 181025.45 | 36364.73 | 23.05 |
| 2025-05-19 | 16.87 | 18.84 | 1.71 | 9.98 | 146278.00 | 25836.26 | 18.62 |
| 2025-05-16 | 16.39 | 17.13 | 0.66 | 4.01 | 143845.80 | 24319.43 | 18.31 |
| 2025-05-15 | 16.00 | 16.47 | 0.41 | 2.55 | 103196.80 | 16978.94 | 13.14 |
| 2025-05-14 | 15.84 | 16.06 | 0.18 | 1.13 | 68852.47 | 10961.71 | 8.77 |
| 2025-05-13 | 15.98 | 15.88 | 0.26 | 1.67 | 55709.82 | 8827.18 | 7.09 |
| 2025-05-12 | 15.49 | 15.62 | 0.23 | 1.49 | 54331.69 | 8489.76 | 6.92 |
| 2025-05-09 | 15.12 | 15.39 | 0.25 | 1.65 | 64963.84 | 10001.86 | 8.27 |
| 2025-05-08 | 15.00 | 15.14 | 0.07 | 0.46 | 40019.00 | 6084.81 | 5.10 |
| 2025-05-07 | 15.42 | 15.07 | -0.12 | -0.79 | 49021.77 | 7495.72 | 6.24 |
| 2025-05-06 | 14.98 | 15.19 | 0.55 | 3.76 | 61177.80 | 9256.09 | 7.79 |
| 2025-04-30 | 14.50 | 14.64 | 0.30 | 2.09 | 65131.00 | 9710.12 | 8.29 |
| 2025-04-29 | 13.96 | 14.34 | 0.25 | 1.77 | 72082.00 | 10339.70 | 9.18 |
| 2025-04-28 | 14.84 | 14.09 | -0.72 | -4.86 | 83765.78 | 11928.37 | 10.66 |
| 2025-04-25 | 15.17 | 14.81 | -0.88 | -5.61 | 135891.61 | 20462.43 | 17.30 |
| 2025-04-24 | 14.51 | 15.69 | 0.68 | 4.53 | 204172.66 | 32254.51 | 25.99 |
| 2025-04-23 | 14.86 | 15.01 | 0.06 | 0.40 | 88896.44 | 13333.56 | 11.32 |
| 2025-04-22 | 14.82 | 14.95 | -0.46 | -2.99 | 121205.71 | 18036.87 | 15.43 |
| 2025-04-21 | 14.08 | 15.41 | 1.40 | 9.99 | 100008.40 | 15025.91 | 12.73 |
| 2025-04-18 | 14.10 | 14.01 | -0.04 | -0.29 | 30908.00 | 4343.38 | 3.94 |
| 2025-04-17 | 13.67 | 14.05 | 0.39 | 2.86 | 33085.40 | 4637.89 | 4.21 |
| 2025-04-16 | 13.93 | 13.66 | -0.25 | -1.80 | 20471.20 | 2790.28 | 2.61 |
| 2025-04-15 | 13.82 | 13.91 | 0.09 | 0.65 | 27179.48 | 3774.03 | 3.46 |
| 2025-04-14 | 13.62 | 13.82 | 0.35 | 2.60 | 41171.28 | 5711.50 | 5.24 |
| 2025-04-11 | 13.64 | 13.47 | -0.18 | -1.32 | 45567.48 | 6092.05 | 5.80 |
| 2025-04-10 | 12.96 | 13.65 | 1.24 | 9.99 | 31932.08 | 4294.73 | 4.07 |
| 2025-04-09 | 12.10 | 12.41 | -0.07 | -0.56 | 49312.20 | 5927.10 | 6.28 |
| 2025-04-08 | 13.05 | 12.48 | -1.05 | -7.76 | 66440.80 | 8390.25 | 8.46 |
| 2025-04-07 | 14.08 | 13.53 | -1.50 | -9.98 | 16445.00 | 2249.97 | 2.09 |
| 2025-04-03 | 15.54 | 15.03 | -0.79 | -4.99 | 49667.80 | 7485.71 | 6.32 |
| 2025-04-02 | 15.62 | 15.82 | 0.22 | 1.41 | 20801.20 | 3299.21 | 2.65 |
| 2025-04-01 | 15.47 | 15.60 | 0.18 | 1.17 | 17547.40 | 2752.43 | 2.23 |
| 2025-03-31 | 15.52 | 15.42 | -0.41 | -2.59 | 24675.80 | 3810.88 | 3.14 |
| 2025-03-28 | 16.29 | 15.83 | -0.44 | -2.70 | 34273.00 | 5515.22 | 4.36 |
| 2025-03-27 | 16.44 | 16.27 | -0.18 | -1.09 | 24900.20 | 4085.13 | 3.17 |
| 2025-03-26 | 16.31 | 16.45 | 0.15 | 0.92 | 27575.60 | 4544.55 | 3.51 |
| 2025-03-25 | 16.51 | 16.30 | -0.35 | -2.10 | 36448.88 | 5929.07 | 4.64 |
| 2025-03-24 | 16.18 | 16.65 | 0.55 | 3.42 | 53265.00 | 8720.49 | 6.78 |
| 2025-03-21 | 16.37 | 16.10 | -0.29 | -1.77 | 20660.74 | 3344.26 | 2.63 |
| 2025-03-20 | 16.60 | 16.39 | -0.19 | -1.15 | 22055.20 | 3631.43 | 2.81 |
| 2025-03-19 | 16.86 | 16.58 | -0.27 | -1.60 | 31343.20 | 5208.66 | 3.99 |
| 2025-03-18 | 16.23 | 16.85 | 0.69 | 4.27 | 72948.20 | 12042.22 | 9.29 |
| 2025-03-17 | 16.41 | 16.16 | -0.19 | -1.16 | 47415.40 | 7733.56 | 6.04 |
| 2025-03-14 | 15.99 | 16.35 | 0.36 | 2.25 | 59648.60 | 9719.27 | 7.59 |
| 2025-03-13 | 15.86 | 15.99 | 0.17 | 1.08 | 44827.20 | 7141.42 | 5.71 |
| 2025-03-12 | 15.42 | 15.82 | 0.36 | 2.33 | 37394.20 | 5877.55 | 4.76 |
| 2025-03-11 | 15.33 | 15.46 | 0.00 | 0.00 | 15150.60 | 2319.88 | 1.93 |
| 2025-03-10 | 15.34 | 15.46 | 0.09 | 0.59 | 14822.40 | 2281.30 | 1.89 |
| 2025-03-07 | 15.32 | 15.37 | 0.01 | 0.07 | 26738.63 | 4107.01 | 3.40 |
| 2025-03-06 | 15.36 | 15.36 | 0.06 | 0.39 | 21546.40 | 3296.94 | 2.74 |
| 2025-03-05 | 15.54 | 15.30 | -0.23 | -1.48 | 24670.08 | 3763.95 | 3.14 |
| 2025-03-04 | 15.43 | 15.53 | -0.04 | -0.26 | 21691.80 | 3364.61 | 2.76 |
| 2025-03-03 | 15.85 | 15.57 | -0.17 | -1.08 | 35317.60 | 5572.56 | 4.50 |
| 2025-02-28 | 15.90 | 15.74 | -0.31 | -1.93 | 50223.00 | 7981.50 | 6.39 |
| 2025-02-27 | 15.61 | 16.05 | 0.44 | 2.82 | 56427.50 | 8972.92 | 7.18 |
| 2025-02-26 | 15.39 | 15.61 | 0.25 | 1.63 | 28668.39 | 4485.52 | 3.65 |
日K线
周K线
月K线
