乖宝宠物(301498)股票信息
| 股票代码 | 301498 |
| 股票名称 | 乖宝宠物 |
| 最新价/元 | 60.41 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 0.68 |
| 买入/元 | 60.41 |
| 卖出/元 | 60.44 |
| 昨收/元 | 60.00 |
| 今开/元 | 60.30 |
| 最高/元 | 63.38 |
| 最低/元 | 60.13 |
| 成交量/手 | 27139.24 |
| 成交额/万 | 16751.09 |
| 股净值/元 | 52.53 |
| 市净率 | 6.21 |
| 总市值/万 | 2416668.82 |
| 流通值/万 | 1081471.41 |
| 换手率/% | 1.52 |
| 入市日期 | 2023-08-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
乖宝宠物(301498)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 60.30 | 60.41 | 0.41 | 0.68 | 27139.24 | 16751.09 | 1.52 |
| 2024-10-09 | 63.94 | 60.00 | -6.69 | -10.03 | 52409.07 | 32007.82 | 2.93 |
| 2024-10-08 | 72.88 | 66.69 | 5.31 | 8.65 | 64210.09 | 42548.60 | 3.59 |
| 2024-09-30 | 54.35 | 61.38 | 8.06 | 15.12 | 48726.13 | 28171.62 | 2.72 |
| 2024-09-27 | 53.13 | 53.32 | 1.08 | 2.07 | 29619.36 | 15684.43 | 1.65 |
| 2024-09-26 | 50.02 | 52.24 | 1.85 | 3.67 | 18504.02 | 9440.22 | 1.03 |
| 2024-09-25 | 51.77 | 50.39 | -1.16 | -2.25 | 20228.25 | 10349.32 | 1.13 |
| 2024-09-24 | 49.71 | 51.55 | 2.18 | 4.42 | 19919.56 | 10012.25 | 1.11 |
| 2024-09-23 | 50.37 | 49.37 | -1.04 | -2.06 | 13292.34 | 6615.94 | 0.74 |
| 2024-09-20 | 50.90 | 50.41 | -0.44 | -0.87 | 11744.00 | 5921.48 | 0.66 |
| 2024-09-19 | 52.00 | 50.85 | -0.95 | -1.83 | 15216.60 | 7782.99 | 0.85 |
| 2024-09-18 | 50.68 | 51.80 | 1.33 | 2.64 | 19766.62 | 10226.94 | 1.10 |
| 2024-09-13 | 51.22 | 50.47 | -0.43 | -0.85 | 12142.08 | 6177.86 | 0.68 |
| 2024-09-12 | 49.88 | 50.90 | 1.02 | 2.05 | 20792.43 | 10622.90 | 1.16 |
| 2024-09-11 | 48.58 | 49.88 | 1.21 | 2.49 | 17385.66 | 8636.34 | 0.97 |
| 2024-09-10 | 48.31 | 48.67 | 0.49 | 1.02 | 8421.07 | 4077.67 | 0.47 |
| 2024-09-09 | 47.18 | 48.18 | 0.43 | 0.90 | 10793.62 | 5192.92 | 0.60 |
| 2024-09-06 | 49.49 | 47.75 | -1.74 | -3.52 | 10971.47 | 5296.15 | 0.61 |
| 2024-09-05 | 49.49 | 49.49 | -0.14 | -0.28 | 7589.70 | 3751.21 | 0.42 |
| 2024-09-04 | 49.70 | 49.63 | -0.21 | -0.42 | 9464.05 | 4704.10 | 0.53 |
| 2024-09-03 | 48.20 | 49.84 | 1.26 | 2.59 | 22833.42 | 11324.85 | 1.28 |
| 2024-09-02 | 48.40 | 48.58 | -0.03 | -0.06 | 19411.00 | 9499.50 | 1.08 |
| 2024-08-30 | 49.42 | 48.61 | -0.85 | -1.72 | 24886.41 | 12160.45 | 1.39 |
| 2024-08-29 | 49.40 | 49.46 | 0.06 | 0.12 | 18091.23 | 8928.55 | 1.01 |
| 2024-08-28 | 46.83 | 49.40 | 3.05 | 6.58 | 27912.64 | 13448.71 | 1.56 |
| 2024-08-27 | 44.65 | 46.35 | -1.65 | -3.44 | 30397.33 | 13894.77 | 1.70 |
| 2024-08-26 | 46.78 | 48.00 | 1.14 | 2.43 | 17744.31 | 8367.94 | 0.99 |
| 2024-08-23 | 47.09 | 46.86 | -0.23 | -0.49 | 13923.54 | 6506.70 | 0.78 |
| 2024-08-22 | 47.33 | 47.09 | -0.51 | -1.07 | 16167.74 | 7613.70 | 0.90 |
| 2024-08-21 | 44.36 | 47.60 | 3.30 | 7.45 | 34693.11 | 16222.52 | 1.94 |
| 2024-08-20 | 44.60 | 44.30 | -0.57 | -1.27 | 14469.54 | 6468.17 | 0.81 |
| 2024-08-19 | 43.90 | 44.87 | 0.97 | 2.21 | 19410.57 | 8588.36 | 1.08 |
| 2024-08-16 | 42.40 | 43.90 | 1.50 | 3.54 | 29005.18 | 12748.96 | 1.62 |
| 2024-08-15 | 42.02 | 42.40 | 0.39 | 0.93 | 8149.42 | 3460.65 | 2.04 |
| 2024-08-14 | 42.87 | 42.01 | -0.76 | -1.78 | 4635.56 | 1955.32 | 1.16 |
| 2024-08-13 | 42.52 | 42.77 | -0.09 | -0.21 | 3684.76 | 1571.87 | 0.92 |
| 2024-08-12 | 43.21 | 42.86 | -0.22 | -0.51 | 6672.73 | 2869.79 | 1.67 |
| 2024-08-09 | 43.94 | 43.08 | -0.51 | -1.17 | 6625.36 | 2866.34 | 1.66 |
| 2024-08-08 | 43.00 | 43.59 | 0.55 | 1.28 | 11704.09 | 5069.47 | 2.93 |
| 2024-08-07 | 43.20 | 43.04 | -0.11 | -0.26 | 15560.84 | 6640.84 | 3.89 |
| 2024-08-06 | 42.88 | 43.15 | 0.85 | 2.01 | 10072.10 | 4316.61 | 2.52 |
| 2024-08-05 | 43.11 | 42.30 | -1.22 | -2.80 | 11067.59 | 4773.27 | 2.77 |
| 2024-08-02 | 44.07 | 43.52 | -0.78 | -1.76 | 8545.54 | 3759.51 | 2.14 |
| 2024-08-01 | 44.15 | 44.30 | 0.00 | 0.00 | 14862.54 | 6592.94 | 3.72 |
| 2024-07-31 | 43.33 | 44.30 | 1.15 | 2.67 | 16839.18 | 7368.64 | 4.21 |
| 2024-07-30 | 43.20 | 43.15 | 0.00 | 0.00 | 10388.26 | 4479.51 | 2.60 |
| 2024-07-29 | 44.00 | 43.15 | -0.85 | -1.93 | 7177.09 | 3108.04 | 1.79 |
| 2024-07-26 | 45.50 | 44.00 | -0.96 | -2.14 | 9040.00 | 4007.40 | 2.26 |
| 2024-07-25 | 43.85 | 44.96 | 0.36 | 0.81 | 9224.00 | 4119.31 | 2.31 |
| 2024-07-24 | 45.86 | 44.60 | -1.26 | -2.75 | 11258.34 | 5067.80 | 2.81 |
| 2024-07-23 | 47.66 | 45.86 | -1.92 | -4.02 | 10691.40 | 4961.99 | 2.67 |
| 2024-07-22 | 47.67 | 47.78 | 0.00 | 0.00 | 13914.16 | 6561.14 | 3.48 |
| 2024-07-19 | 48.10 | 47.78 | -0.32 | -0.67 | 7394.00 | 3538.76 | 1.85 |
| 2024-07-18 | 47.80 | 48.10 | 0.25 | 0.52 | 8585.31 | 4103.43 | 2.15 |
| 2024-07-17 | 48.92 | 47.85 | -0.75 | -1.54 | 11621.07 | 5576.22 | 2.90 |
| 2024-07-16 | 49.66 | 48.60 | -1.43 | -2.86 | 17209.00 | 8448.09 | 4.30 |
| 2024-07-15 | 50.91 | 50.03 | -1.25 | -2.44 | 7875.77 | 3979.62 | 1.97 |
| 2024-07-12 | 51.89 | 51.28 | -0.80 | -1.54 | 14894.63 | 7678.57 | 3.72 |
| 2024-07-11 | 51.49 | 52.08 | 1.09 | 2.14 | 10776.99 | 5602.58 | 2.69 |
| 2024-07-10 | 51.09 | 51.16 | -0.22 | -0.43 | 9935.22 | 5120.82 | 2.48 |
| 2024-07-09 | 50.61 | 51.38 | 0.90 | 1.78 | 12471.09 | 6341.18 | 3.12 |
| 2024-07-08 | 52.81 | 50.48 | -2.32 | -4.39 | 23040.23 | 11614.73 | 5.76 |
| 2024-07-05 | 51.70 | 52.80 | 1.10 | 2.13 | 10206.11 | 5277.78 | 2.55 |
| 2024-07-04 | 52.11 | 51.70 | -0.30 | -0.58 | 9797.83 | 5080.57 | 2.45 |
| 2024-07-03 | 50.40 | 52.00 | 1.26 | 2.48 | 14177.72 | 7290.89 | 3.54 |
| 2024-07-02 | 52.89 | 50.74 | -2.15 | -4.07 | 18258.56 | 9362.36 | 4.56 |
| 2024-07-01 | 53.85 | 52.89 | -0.91 | -1.69 | 13039.53 | 6841.64 | 3.26 |
| 2024-06-28 | 53.09 | 53.80 | 0.56 | 1.05 | 12307.79 | 6605.10 | 3.08 |
| 2024-06-27 | 55.00 | 53.24 | -1.66 | -3.02 | 19263.84 | 10315.81 | 4.82 |
| 2024-06-26 | 53.30 | 54.90 | 1.90 | 3.59 | 11677.93 | 6290.94 | 2.92 |
| 2024-06-25 | 54.50 | 53.00 | -1.50 | -2.75 | 17293.54 | 9276.60 | 4.32 |
| 2024-06-24 | 55.70 | 54.50 | -1.20 | -2.15 | 17353.80 | 9544.59 | 4.34 |
| 2024-06-21 | 52.40 | 55.70 | 3.10 | 5.89 | 24028.00 | 13148.09 | 6.01 |
| 2024-06-20 | 52.78 | 52.60 | 0.03 | 0.06 | 14055.95 | 7367.51 | 3.51 |
| 2024-06-19 | 52.10 | 52.57 | 0.01 | 0.02 | 9368.33 | 4884.40 | 2.34 |
| 2024-06-18 | 52.80 | 52.56 | -0.17 | -0.32 | 11466.33 | 6040.58 | 2.87 |
| 2024-06-17 | 54.00 | 52.73 | -1.36 | -2.51 | 19250.77 | 10186.80 | 4.81 |
| 2024-06-14 | 54.01 | 54.09 | 0.00 | 0.00 | 16009.87 | 8664.37 | 4.00 |
| 2024-06-13 | 54.65 | 54.09 | -0.62 | -1.13 | 13748.93 | 7537.13 | 3.44 |
| 2024-06-12 | 53.10 | 54.71 | 1.53 | 2.88 | 19017.71 | 10318.85 | 4.75 |
| 2024-06-11 | 52.58 | 53.18 | 0.61 | 1.16 | 8372.23 | 4400.46 | 2.09 |
| 2024-06-07 | 52.20 | 52.57 | 0.97 | 1.88 | 14030.14 | 7281.70 | 3.51 |
| 2024-06-06 | 53.00 | 51.60 | -1.24 | -2.35 | 16381.60 | 8500.99 | 4.09 |
| 2024-06-05 | 54.03 | 52.84 | -1.74 | -3.19 | 11282.68 | 6023.17 | 2.82 |
| 2024-06-04 | 54.06 | 54.58 | 0.42 | 0.78 | 10602.19 | 5714.08 | 2.65 |
| 2024-06-03 | 54.15 | 54.16 | 0.06 | 0.11 | 11348.92 | 6186.44 | 2.84 |
| 2024-05-31 | 54.04 | 54.10 | -0.08 | -0.15 | 6517.00 | 3536.49 | 1.63 |
| 2024-05-30 | 54.29 | 54.18 | -0.20 | -0.37 | 6044.13 | 3278.38 | 1.51 |
| 2024-05-29 | 54.50 | 54.38 | -0.47 | -0.86 | 8405.00 | 4556.08 | 2.10 |
| 2024-05-28 | 54.88 | 54.85 | -0.47 | -0.85 | 14344.69 | 7948.30 | 3.59 |
| 2024-05-27 | 54.00 | 55.32 | 1.38 | 2.56 | 18811.91 | 10237.79 | 4.70 |
| 2024-05-24 | 54.18 | 53.94 | -0.25 | -0.46 | 14647.08 | 7971.99 | 3.66 |
| 2024-05-23 | 54.50 | 54.19 | -0.52 | -0.95 | 24917.70 | 13529.33 | 6.23 |
| 2024-05-22 | 59.45 | 54.71 | -4.62 | -7.79 | 46208.95 | 25988.70 | 11.55 |
| 2024-05-21 | 58.95 | 59.33 | 0.29 | 0.49 | 11626.51 | 6898.42 | 2.91 |
| 2024-05-20 | 59.32 | 59.04 | -0.25 | -0.42 | 16818.33 | 10091.99 | 4.20 |
| 2024-05-17 | 59.04 | 59.29 | 0.23 | 0.39 | 12971.37 | 7646.00 | 3.24 |
| 2024-05-16 | 60.00 | 59.06 | -0.39 | -0.66 | 18057.87 | 10681.35 | 4.51 |
| 2024-05-15 | 59.94 | 59.45 | -0.85 | -1.41 | 12752.67 | 7587.25 | 3.19 |
| 2024-05-14 | 57.54 | 60.30 | 2.96 | 5.16 | 22610.64 | 13464.57 | 5.65 |
日K线
周K线
月K线
