孩子王（301078）历史行情
以下为孩子王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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.870 | 6.970 | 7.000 | 6.840 | 0.110 | 1.603% | 1,143.49万 | 0.79亿 | 0.907% |
| 2026-10-01 | 6.870 | 6.970 | 7.000 | 6.840 | 0.110 | 1.603% | 1,143.49万 | 0.79亿 | 0.907% |
| 2026-09-30 | 6.870 | 6.970 | 7.000 | 6.840 | 0.110 | 1.603% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.820 | 6.860 | 6.910 | 6.820 | 0.010 | 0.146% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.920 | 6.850 | 6.960 | 6.790 | -0.070 | -1.012% | 10.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.960 | 6.920 | 7.020 | 6.890 | -0.060 | -0.860% | 995.87万 | 0.69亿 | 0.790% |
| 2026-09-24 | 6.960 | 6.920 | 7.020 | 6.890 | -0.060 | -0.860% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.080 | 6.980 | 7.090 | 6.980 | -0.090 | -1.273% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.010 | 7.070 | 7.140 | 6.960 | 0.060 | 0.856% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.910 | 7.010 | 7.050 | 6.900 | 0.060 | 0.863% | 14.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.900 | 6.950 | 7.020 | 6.890 | 0.060 | 0.871% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.850 | 6.890 | 6.950 | 6.830 | -0.020 | -0.289% | 11.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.840 | 6.910 | 6.930 | 6.760 | 0.030 | 0.436% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.980 | 6.880 | 7.010 | 6.860 | -0.120 | -1.714% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.000 | 7.000 | 7.100 | 6.920 | 0.000 | 0.000% | 17.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.200 | 7.000 | 7.270 | 6.950 | -0.260 | -3.581% | 28.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.360 | 7.260 | 7.490 | 7.220 | -0.250 | -3.329% | 40.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.000 | 7.510 | 8.190 | 7.470 | 0.070 | 0.941% | 72.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.360 | 7.440 | 7.560 | 7.340 | 0.070 | 0.950% | 20.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.230 | 7.370 | 7.410 | 7.230 | 0.100 | 1.376% | 19.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.220 | 7.270 | 7.420 | 7.150 | 0.120 | 1.678% | 26.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.260 | 7.150 | 7.340 | 7.150 | -0.090 | -1.243% | 17.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.360 | 7.240 | 7.420 | 7.220 | -0.200 | -2.688% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.220 | 7.440 | 7.550 | 7.200 | 0.260 | 3.621% | 32.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.360 | 7.180 | 7.360 | 7.120 | -0.200 | -2.710% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.150 | 7.380 | 7.410 | 7.090 | 0.220 | 3.073% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.130 | 7.160 | 7.250 | 7.110 | 0.000 | 0.000% | 15.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.130 | 7.160 | 7.330 | 7.100 | 0.090 | 1.273% | 19.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.860 | 7.070 | 7.090 | 6.840 | 0.170 | 2.464% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.920 | 6.900 | 6.980 | 6.850 | -0.040 | -0.576% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.040 | 6.940 | 7.080 | 6.880 | -0.140 | -1.977% | 15.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.970 | 7.080 | 7.120 | 6.930 | 0.120 | 1.724% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.390 | 6.960 | 7.410 | 6.890 | -0.360 | -4.918% | 31.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.230 | 7.320 | 7.330 | 7.200 | 0.080 | 1.105% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.150 | 7.240 | 7.250 | 7.030 | 0.070 | 0.976% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.320 | 7.170 | 7.360 | 7.120 | -0.190 | -2.582% | 14.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.460 | 7.360 | 7.560 | 7.340 | -0.090 | -1.208% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.440 | 7.450 | 7.500 | 7.370 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.500 | 7.450 | 7.500 | 7.400 | -0.010 | -0.134% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.350 | 7.460 | 7.490 | 7.290 | 0.130 | 1.774% | 15.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.420 | 7.330 | 7.420 | 7.190 | -0.090 | -1.213% | 18.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.610 | 7.420 | 7.620 | 7.390 | -0.160 | -2.111% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.550 | 7.580 | 7.630 | 7.520 | 0.000 | 0.000% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.670 | 7.580 | 7.700 | 7.550 | -0.060 | -0.785% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.530 | 7.640 | 7.680 | 7.480 | 0.100 | 1.326% | 16.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.300 | 7.540 | 7.590 | 7.300 | 0.100 | 1.344% | 23.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.350 | 7.440 | 7.570 | 7.340 | 0.030 | 0.405% | 35.15万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.030 | 7.410 | 7.490 | 7.010 | 0.340 | 4.809% | 41.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.940 | 7.070 | 7.080 | 6.880 | 0.100 | 1.435% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.700 | 6.970 | 6.980 | 6.620 | 0.210 | 3.107% | 19.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.850 | 6.760 | 6.920 | 6.690 | -0.160 | -2.312% | 17.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.930 | 6.920 | 6.960 | 6.760 | -0.070 | -1.001% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.900 | 6.990 | 7.020 | 6.890 | 0.020 | 0.287% | 21.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.940 | 6.970 | 7.070 | 6.880 | -0.020 | -0.286% | 26.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.940 | 6.990 | 7.110 | 6.830 | 0.000 | 0.000% | 29.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.130 | 6.990 | 7.280 | 6.970 | -0.150 | -2.101% | 36.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.830 | 7.140 | 7.280 | 6.830 | 0.290 | 4.234% | 50.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.570 | 6.850 | 6.880 | 6.530 | 0.240 | 3.631% | 30.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.550 | 6.610 | 6.730 | 6.480 | 0.130 | 2.006% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.650 | 6.480 | 6.710 | 6.470 | -0.220 | -3.284% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.520 | 6.700 | 6.770 | 6.510 | 0.190 | 2.919% | 27.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.430 | 6.510 | 6.550 | 6.340 | 0.040 | 0.618% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.460 | 6.470 | 6.580 | 6.370 | 0.010 | 0.155% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.660 | 6.460 | 6.680 | 6.410 | -0.190 | -2.857% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.890 | 6.650 | 6.950 | 6.620 | -0.240 | -3.483% | 23.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.860 | 6.890 | 7.000 | 6.830 | 0.070 | 1.026% | 17.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.850 | 6.820 | 6.960 | 6.770 | -0.050 | -0.728% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.720 | 6.870 | 6.920 | 6.670 | 0.130 | 1.929% | 18.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.620 | 6.740 | 6.810 | 6.560 | 0.090 | 1.353% | 18.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.700 | 6.650 | 6.740 | 6.440 | -0.060 | -0.894% | 23.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.010 | 6.710 | 7.030 | 6.680 | -0.340 | -4.823% | 24.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.030 | 7.050 | 7.150 | 6.960 | 0.010 | 0.142% | 18.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.280 | 7.040 | 7.320 | 7.020 | -0.240 | -3.297% | 21.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.390 | 7.280 | 7.570 | 7.260 | -0.170 | -2.282% | 19.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.330 | 7.450 | 7.540 | 7.280 | 0.030 | 0.404% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.650 | 7.420 | 7.660 | 7.370 | -0.210 | -2.752% | 20.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.790 | 7.630 | 8.120 | 7.600 | -0.210 | -2.679% | 20.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.660 | 7.840 | 7.910 | 7.600 | 0.160 | 2.083% | 22.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.600 | 7.680 | 7.870 | 7.570 | 0.060 | 0.787% | 21.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.460 | 7.620 | 7.720 | 7.410 | 0.170 | 2.282% | 22.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.500 | 7.450 | 7.600 | 7.150 | -0.100 | -1.325% | 31.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.860 | 7.550 | 7.930 | 7.500 | -0.330 | -4.188% | 22.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.800 | 7.880 | 7.960 | 7.670 | 0.080 | 1.026% | 21.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.020 | 7.800 | 8.150 | 7.750 | -0.340 | -4.177% | 26.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.200 | 8.140 | 8.390 | 8.060 | -0.110 | -1.333% | 26.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.680 | 8.250 | 8.740 | 8.110 | -0.510 | -5.822% | 46.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.990 | 8.760 | 9.090 | 8.650 | -0.350 | -3.842% | 38.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.430 | 9.110 | 9.490 | 9.090 | -0.380 | -4.004% | 36.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.030 | 9.490 | 9.530 | 8.980 | 0.370 | 4.057% | 45.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.100 | 9.120 | 9.250 | 9.000 | -0.040 | -0.437% | 30.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.340 | 9.160 | 9.380 | 9.040 | -0.226 | -2.408% | 30.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.516 | 9.386 | 9.666 | 9.326 | -0.240 | -2.493% | 41.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.196 | 9.626 | 9.816 | 9.146 | 0.340 | 3.661% | 68.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.336 | 9.286 | 9.676 | 9.256 | -0.130 | -1.381% | 38.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.376 | 9.416 | 9.536 | 9.306 | -0.020 | -0.212% | 39.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.186 | 9.436 | 9.676 | 9.176 | 0.170 | 1.835% | 75.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.026 | 9.266 | 9.286 | 8.926 | -0.010 | -0.108% | 58.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.826 | 9.276 | 9.456 | 8.666 | 0.840 | 9.957% | 102.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.426 | 8.436 | 8.696 | 8.336 | 0.000 | 0.000% | 20.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.366 | 8.436 | 8.706 | 8.336 | 0.060 | 0.716% | 28.60万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.606 | 8.376 | 8.656 | 8.366 | -0.240 | -2.786% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.626 | 8.616 | 8.656 | 8.506 | -0.030 | -0.347% | 20.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.806 | 8.646 | 8.806 | 8.586 | -0.150 | -1.705% | 20.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.706 | 8.796 | 8.846 | 8.636 | 0.080 | 0.918% | 23.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.576 | 8.716 | 8.786 | 8.566 | 0.120 | 1.396% | 23.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.706 | 8.596 | 8.746 | 8.496 | -0.100 | -1.150% | 29.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.746 | 8.696 | 8.826 | 8.666 | -0.070 | -0.799% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.766 | 8.766 | 9.036 | 8.746 | -0.020 | -0.228% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.486 | 8.786 | 8.846 | 8.476 | 0.250 | 2.929% | 31.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.686 | 8.536 | 8.756 | 8.456 | -0.220 | -2.513% | 23.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.596 | 8.756 | 8.786 | 8.576 | 0.110 | 1.272% | 20.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.716 | 8.646 | 8.736 | 8.596 | -0.130 | -1.481% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.726 | 8.776 | 8.916 | 8.676 | 0.000 | 0.000% | 25.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.726 | 8.776 | 8.856 | 8.656 | 0.030 | 0.343% | 19.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.826 | 8.746 | 8.876 | 8.676 | -0.090 | -1.019% | 19.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.796 | 8.836 | 8.846 | 8.716 | 0.040 | 0.455% | 20.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.726 | 8.796 | 8.846 | 8.656 | 0.020 | 0.228% | 23.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.736 | 8.776 | 8.796 | 8.656 | 0.000 | 0.000% | 29.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.626 | 8.776 | 8.976 | 8.606 | 0.250 | 2.932% | 54.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.526 | 8.526 | 8.566 | 8.436 | 0.050 | 0.590% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.376 | 8.476 | 8.526 | 8.346 | -0.050 | -0.586% | 20.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.606 | 8.526 | 8.656 | 8.456 | 0.120 | 1.428% | 28.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.896 | 8.406 | 8.996 | 8.406 | -0.150 | -1.753% | 51.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.356 | 8.556 | 8.556 | 8.316 | 0.350 | 4.265% | 29.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.046 | 8.206 | 8.266 | 8.016 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.246 | 8.016 | 8.256 | 7.996 | 0.000 | 0.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.276 | 8.216 | 8.316 | 8.166 | 0.000 | 0.000% | 16.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.316 | 8.306 | 8.346 | 8.216 | 0.000 | 0.000% | 14.64万 | 0.00亿 | 0.000% |