源飞宠物（001222）历史行情

以下为源飞宠物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	15.550	15.010	15.620	14.920	-0.580	-3.720%	3.35万	0.00亿	0.000%
2026-10-09	15.350	15.590	15.630	14.930	0.320	2.096%	3.69万	0.00亿	0.000%
2026-10-08	15.390	15.270	15.530	15.140	-0.110	-0.715%	2.56万	0.00亿	0.000%
2026-10-07	15.390	15.380	15.670	15.260	0.110	0.720%	316.60万	0.49亿	2.788%
2026-10-06	15.390	15.380	15.670	15.260	0.110	0.720%	316.60万	0.49亿	2.788%
2026-10-05	15.390	15.380	15.670	15.260	0.110	0.720%	316.60万	0.49亿	2.788%
2026-10-02	15.390	15.380	15.670	15.260	0.110	0.720%	316.60万	0.49亿	2.788%
2026-10-01	15.390	15.380	15.670	15.260	0.110	0.720%	316.60万	0.49亿	2.788%
2026-09-30	15.390	15.380	15.670	15.260	0.110	0.720%	3.17万	0.00亿	0.000%
2026-09-29	15.710	15.270	15.790	15.100	-0.430	-2.739%	3.75万	0.00亿	0.000%
2026-09-28	15.750	15.700	16.100	15.640	0.080	0.512%	3.79万	0.00亿	0.000%
2026-09-27	15.650	15.620	15.960	15.560	-0.130	-0.825%	315.70万	0.50亿	2.794%
2026-09-24	15.650	15.620	15.960	15.560	-0.130	-0.825%	3.16万	0.00亿	0.000%
2026-09-23	16.030	15.750	16.040	15.720	-0.280	-1.747%	3.12万	0.00亿	0.000%
2026-09-22	15.990	16.030	16.130	15.710	-0.210	-1.293%	5.80万	0.00亿	0.000%
2026-09-21	15.390	16.240	16.480	15.250	0.900	5.867%	8.23万	0.00亿	0.000%
2026-09-18	15.190	15.340	15.760	15.140	0.060	0.393%	8.16万	0.00亿	0.000%
2026-09-17	14.800	15.280	15.620	14.560	0.480	3.243%	10.35万	0.00亿	0.000%
2026-09-16	14.700	14.800	14.930	14.520	0.050	0.339%	3.52万	0.00亿	0.000%
2026-09-15	15.310	14.750	15.370	14.710	-0.380	-2.512%	4.89万	0.00亿	0.000%
2026-09-14	15.310	15.130	15.470	15.060	-0.190	-1.240%	4.23万	0.00亿	0.000%
2026-09-11	15.780	15.320	15.980	15.270	-0.530	-3.344%	5.24万	0.00亿	0.000%
2026-09-10	16.240	15.850	16.550	15.800	-0.520	-3.177%	5.73万	0.00亿	0.000%
2026-09-09	16.640	16.370	16.670	16.230	-0.280	-1.682%	6.87万	0.00亿	0.000%
2026-09-08	17.000	16.650	17.150	16.500	-0.340	-2.001%	10.24万	0.00亿	0.000%
2026-09-07	16.670	16.990	17.470	16.230	0.890	5.528%	20.25万	0.00亿	0.000%
2026-09-04	14.650	16.100	16.100	14.530	1.460	9.973%	11.57万	0.00亿	0.000%
2026-09-03	14.880	14.640	15.160	14.620	-0.220	-1.480%	3.15万	0.00亿	0.000%
2026-09-02	14.890	14.860	15.000	14.730	-0.050	-0.335%	3.35万	0.00亿	0.000%
2026-09-01	14.510	14.910	14.990	14.500	0.400	2.757%	4.67万	0.00亿	0.000%
2026-08-31	14.270	14.510	14.550	14.150	0.090	0.624%	2.88万	0.00亿	0.000%
2026-08-28	14.100	14.420	14.550	13.750	0.120	0.839%	4.40万	0.00亿	0.000%
2026-08-27	14.500	14.300	14.530	14.180	-0.190	-1.311%	3.06万	0.00亿	0.000%
2026-08-26	14.570	14.490	14.640	14.290	-0.050	-0.344%	3.00万	0.00亿	0.000%
2026-08-25	14.130	14.540	14.580	14.050	0.310	2.178%	2.95万	0.00亿	0.000%
2026-08-24	14.500	14.230	14.780	14.190	-0.270	-1.862%	2.97万	0.00亿	0.000%
2026-08-21	14.670	14.500	14.760	14.210	-0.270	-1.828%	3.58万	0.00亿	0.000%
2026-08-20	14.660	14.770	14.840	14.480	0.310	2.144%	3.74万	0.00亿	0.000%
2026-08-19	14.930	14.460	15.050	14.430	-0.600	-3.984%	4.79万	0.00亿	0.000%
2026-08-18	14.950	15.060	15.220	14.810	0.130	0.871%	5.33万	0.00亿	0.000%
2026-08-17	14.750	14.930	15.090	14.630	0.180	1.220%	5.12万	0.00亿	0.000%
2026-08-14	15.000	14.750	15.050	14.650	-0.350	-2.318%	5.80万	0.00亿	0.000%
2026-08-13	15.180	15.100	15.380	14.890	-0.010	-0.066%	9.84万	0.00亿	0.000%
2026-08-12	15.100	15.110	15.180	14.850	0.060	0.399%	7.14万	0.00亿	0.000%
2026-08-11	15.500	15.050	15.600	14.930	-0.360	-2.336%	11.06万	0.00亿	0.000%
2026-08-10	14.000	15.410	15.410	13.980	1.400	9.993%	6.85万	0.00亿	0.000%
2026-08-07	14.080	14.010	14.080	13.640	0.010	0.071%	3.39万	0.00亿	0.000%
2026-08-06	14.120	14.000	14.250	13.790	-0.160	-1.130%	3.17万	0.00亿	0.000%
2026-08-05	14.250	14.160	14.330	14.030	-0.070	-0.492%	3.71万	0.00亿	0.000%
2026-08-04	14.410	14.230	14.650	14.150	-0.080	-0.559%	4.45万	0.00亿	0.000%
2026-08-03	14.190	14.310	14.400	14.130	0.110	0.775%	3.52万	0.00亿	0.000%
2026-07-31	13.740	14.200	14.260	13.740	0.150	1.068%	5.37万	0.00亿	0.000%
2026-07-30	13.960	14.050	14.520	13.950	0.020	0.143%	7.49万	0.00亿	0.000%
2026-07-29	13.730	14.030	14.060	13.630	0.320	2.334%	5.23万	0.00亿	0.000%
2026-07-28	13.060	13.710	13.750	13.030	0.610	4.656%	5.81万	0.00亿	0.000%
2026-07-27	12.810	13.100	13.310	12.710	0.280	2.184%	2.98万	0.00亿	0.000%
2026-07-24	13.110	12.820	13.360	12.810	-0.460	-3.464%	3.60万	0.00亿	0.000%
2026-07-23	13.130	13.280	13.290	12.900	0.110	0.835%	3.12万	0.00亿	0.000%
2026-07-22	13.130	13.170	13.390	12.980	-0.060	-0.454%	4.09万	0.00亿	0.000%
2026-07-21	13.730	13.230	13.860	13.130	-0.400	-2.935%	7.60万	0.00亿	0.000%
2026-07-20	13.850	13.630	14.090	13.390	-0.260	-1.872%	7.20万	0.00亿	0.000%
2026-07-17	14.140	13.890	14.550	13.830	-0.340	-2.389%	5.97万	0.00亿	0.000%
2026-07-16	13.660	14.230	14.350	13.560	0.460	3.341%	5.50万	0.00亿	0.000%
2026-07-15	13.060	13.770	14.020	13.030	0.640	4.874%	5.14万	0.00亿	0.000%
2026-07-14	13.060	13.130	13.220	12.920	0.020	0.153%	2.71万	0.00亿	0.000%
2026-07-13	13.350	13.110	13.580	13.040	-0.340	-2.528%	2.83万	0.00亿	0.000%
2026-07-10	13.140	13.450	13.650	12.900	0.350	2.672%	3.17万	0.00亿	0.000%
2026-07-09	13.370	13.100	13.490	12.900	-0.310	-2.312%	3.30万	0.00亿	0.000%
2026-07-08	13.610	13.410	13.870	13.250	-0.280	-2.045%	2.72万	0.00亿	0.000%
2026-07-07	13.780	13.690	13.890	13.470	-0.090	-0.653%	2.82万	0.00亿	0.000%
2026-07-06	14.030	13.780	14.100	13.720	-0.180	-1.289%	2.24万	0.00亿	0.000%
2026-07-03	13.600	13.960	14.120	13.600	0.360	2.647%	2.39万	0.00亿	0.000%
2026-07-02	13.560	13.600	13.940	13.390	0.110	0.815%	2.44万	0.00亿	0.000%
2026-07-01	13.290	13.490	13.670	13.100	0.210	1.581%	2.33万	0.00亿	0.000%
2026-06-30	13.450	13.280	13.550	13.110	-0.180	-1.337%	2.11万	0.00亿	0.000%
2026-06-29	12.990	13.460	13.630	12.780	0.260	1.970%	2.89万	0.00亿	0.000%
2026-06-26	13.640	13.200	13.640	13.180	-0.410	-3.012%	1.88万	0.00亿	0.000%
2026-06-25	13.740	13.610	13.800	13.260	-0.040	-0.293%	2.28万	0.00亿	0.000%
2026-06-24	14.300	13.650	14.350	13.500	-0.650	-4.545%	3.28万	0.00亿	0.000%
2026-06-23	14.010	14.300	14.680	13.870	0.290	2.070%	2.97万	0.00亿	0.000%
2026-06-22	14.080	14.010	14.140	13.530	-0.060	-0.426%	2.48万	0.00亿	0.000%
2026-06-18	14.310	14.070	14.310	13.990	-0.200	-1.402%	1.78万	0.00亿	0.000%
2026-06-17	14.720	14.270	14.720	14.180	-0.410	-2.793%	2.02万	0.00亿	0.000%
2026-06-16	14.890	14.680	14.910	14.460	-0.210	-1.410%	1.47万	0.00亿	0.000%
2026-06-15	15.120	14.890	15.330	14.730	-0.070	-0.468%	2.03万	0.00亿	0.000%
2026-06-12	14.780	14.960	15.180	14.480	0.370	2.536%	2.28万	0.00亿	0.000%
2026-06-11	14.820	14.590	14.850	14.440	-0.210	-1.419%	1.43万	0.00亿	0.000%
2026-06-10	14.950	14.800	15.070	14.620	-0.180	-1.202%	1.97万	0.00亿	0.000%
2026-06-09	15.030	14.980	15.060	14.680	0.260	1.766%	2.47万	0.00亿	0.000%
2026-06-08	14.930	14.720	15.300	14.600	-0.290	-1.932%	2.88万	0.00亿	0.000%
2026-06-05	14.900	15.010	15.220	14.650	0.190	1.282%	2.03万	0.00亿	0.000%
2026-06-04	15.240	14.820	15.340	14.670	-0.360	-2.372%	2.26万	0.00亿	0.000%
2026-06-03	15.650	15.180	15.660	15.130	-0.480	-3.065%	2.05万	0.00亿	0.000%
2026-06-02	16.440	15.660	16.510	15.610	-0.740	-4.512%	2.37万	0.00亿	0.000%
2026-06-01	16.180	16.400	16.540	15.950	0.190	1.172%	2.32万	0.00亿	0.000%
2026-05-29	16.300	16.210	16.470	15.940	0.090	0.558%	2.40万	0.00亿	0.000%
2026-05-28	16.370	16.120	16.380	15.680	-0.250	-1.527%	2.16万	0.00亿	0.000%
2026-05-27	16.790	16.370	16.790	16.220	-0.380	-2.269%	1.60万	0.00亿	0.000%
2026-05-26	17.000	16.750	17.000	16.530	-0.250	-1.471%	1.39万	0.00亿	0.000%
2026-05-25	17.180	17.000	17.370	16.860	-0.270	-1.563%	1.25万	0.00亿	0.000%
2026-05-22	17.090	17.270	17.370	16.890	0.280	1.648%	1.21万	0.00亿	0.000%
2026-05-21	17.460	16.990	17.610	16.980	-0.410	-2.356%	1.67万	0.00亿	0.000%
2026-05-20	17.690	17.400	17.690	17.310	-0.290	-1.639%	1.39万	0.00亿	0.000%
2026-05-19	17.580	17.690	17.820	17.360	0.110	0.626%	1.46万	0.00亿	0.000%
2026-05-18	17.710	17.580	17.800	17.380	-0.250	-1.402%	1.91万	0.00亿	0.000%
2026-05-15	17.920	17.830	18.130	17.710	-0.090	-0.502%	1.23万	0.00亿	0.000%
2026-05-14	18.230	17.920	18.320	17.880	-0.310	-1.700%	1.49万	0.00亿	0.000%
2026-05-13	18.150	18.230	18.300	17.770	0.160	0.885%	1.40万	0.00亿	0.000%
2026-05-12	18.760	18.070	18.760	18.030	-0.580	-3.110%	1.84万	0.00亿	0.000%
2026-05-11	19.000	18.650	19.030	18.480	-0.330	-1.739%	1.78万	0.00亿	0.000%
2026-05-08	18.600	18.980	19.100	18.460	0.380	2.043%	2.37万	0.00亿	0.000%
2026-05-07	18.750	18.600	18.840	18.560	-0.150	-0.800%	1.62万	0.00亿	0.000%
2026-05-06	18.840	18.750	19.070	18.550	-0.090	-0.478%	2.08万	0.00亿	0.000%
2026-04-30	18.810	18.840	19.080	18.760	0.060	0.319%	1.39万	0.00亿	0.000%
2026-04-29	18.390	18.780	18.860	18.350	0.330	1.789%	1.84万	0.00亿	0.000%
2026-04-28	19.090	18.450	19.170	18.110	-0.730	-3.806%	3.20万	0.00亿	0.000%
2026-04-27	19.070	19.180	19.360	18.530	0.160	0.841%	2.37万	0.00亿	0.000%
2026-04-24	19.310	19.020	19.310	18.630	-0.260	-1.349%	1.83万	0.00亿	0.000%
2026-04-23	19.550	19.280	19.550	19.050	-0.320	-1.633%	1.35万	0.00亿	0.000%
2026-04-22	19.930	19.600	19.990	19.500	-0.430	-2.147%	1.57万	0.00亿	0.000%
2026-04-21	19.920	20.030	20.130	19.870	0.080	0.401%	1.36万	0.00亿	0.000%
2026-04-20	19.890	19.950	20.040	19.700	0.070	0.352%	1.37万	0.00亿	0.000%
2026-04-17	20.050	19.880	20.130	19.820	-0.260	-1.291%	1.66万	0.00亿	0.000%
2026-04-16	20.090	20.140	20.150	19.650	0.110	0.549%	2.18万	0.00亿	0.000%
2026-04-15	19.510	20.030	20.250	19.430	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-14	19.840	19.540	19.840	19.220	-0.010	-0.051%	1.00万	0.00亿	0.000%
2026-04-13	19.550	19.550	19.640	19.440	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-10	19.290	19.590	19.670	19.290	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-09	19.670	19.290	19.690	19.250	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-08	19.180	19.670	19.670	19.180	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-07	18.560	18.990	19.050	18.500	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-03	19.090	18.550	19.140	18.550	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-02	19.620	19.080	19.640	18.930	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-01	19.510	19.620	19.630	19.180	0.000	0.000%	1.83万	0.00亿	0.000%