乖宝宠物（301498）历史行情

以下为乖宝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
2026-10-02	38.500	38.740	39.160	38.300	0.210	0.545%	288.16万	1.12亿	1.520%
2026-10-01	38.500	38.740	39.160	38.300	0.210	0.545%	288.16万	1.12亿	1.520%
2026-09-30	38.500	38.740	39.160	38.300	0.210	0.545%	2.88万	0.00亿	0.000%
2026-09-29	38.830	38.530	39.050	38.150	-0.450	-1.154%	2.78万	0.00亿	0.000%
2026-09-28	39.840	38.980	40.350	38.850	-0.690	-1.739%	3.92万	0.00亿	0.000%
2026-09-27	40.000	39.670	40.700	39.590	-0.450	-1.122%	320.58万	1.28亿	1.691%
2026-09-24	40.000	39.670	40.700	39.590	-0.450	-1.122%	3.21万	0.00亿	0.000%
2026-09-23	41.190	40.120	41.770	40.020	-1.280	-3.092%	4.53万	0.00亿	0.000%
2026-09-22	41.420	41.400	42.420	40.950	0.130	0.315%	7.75万	0.00亿	0.000%
2026-09-21	37.330	41.270	41.470	37.120	4.090	11.001%	11.14万	0.00亿	0.000%
2026-09-18	37.210	37.180	37.740	37.090	-0.050	-0.134%	3.31万	0.00亿	0.000%
2026-09-17	37.250	37.230	37.620	37.030	-0.180	-0.481%	1.95万	0.00亿	0.000%
2026-09-16	37.290	37.410	37.600	36.830	0.030	0.080%	1.88万	0.00亿	0.000%
2026-09-15	37.200	37.380	37.940	36.870	0.390	1.054%	2.54万	0.00亿	0.000%
2026-09-14	36.600	36.990	37.210	36.590	0.100	0.271%	2.01万	0.00亿	0.000%
2026-09-11	37.820	36.890	38.020	36.570	-1.080	-2.844%	3.47万	0.00亿	0.000%
2026-09-10	38.620	37.970	38.750	37.960	-0.860	-2.215%	2.78万	0.00亿	0.000%
2026-09-09	39.850	38.830	39.860	38.730	-1.270	-3.167%	3.65万	0.00亿	0.000%
2026-09-08	39.490	40.100	40.440	39.300	0.560	1.416%	4.35万	0.00亿	0.000%
2026-09-07	38.770	39.540	39.700	38.770	0.510	1.307%	4.22万	0.00亿	0.000%
2026-09-04	38.320	39.030	39.620	38.180	0.600	1.561%	4.85万	0.00亿	0.000%
2026-09-03	39.060	38.430	39.710	38.190	-0.720	-1.839%	3.86万	0.00亿	0.000%
2026-09-02	38.860	39.150	39.440	38.540	0.300	0.772%	4.18万	0.00亿	0.000%
2026-09-01	38.270	38.850	39.340	38.150	0.830	2.183%	4.25万	0.00亿	0.000%
2026-08-31	38.400	38.020	38.670	37.770	-0.460	-1.195%	2.47万	0.00亿	0.000%
2026-08-28	38.150	38.480	38.950	38.150	0.090	0.234%	2.56万	0.00亿	0.000%
2026-08-27	37.630	38.390	38.750	37.420	0.340	0.894%	4.18万	0.00亿	0.000%
2026-08-26	38.800	38.050	38.950	38.050	-0.620	-1.603%	3.24万	0.00亿	0.000%
2026-08-25	37.520	38.670	38.860	37.460	1.150	3.065%	4.12万	0.00亿	0.000%
2026-08-24	38.180	37.520	38.230	37.250	-0.640	-1.677%	2.96万	0.00亿	0.000%
2026-08-21	38.950	38.160	38.950	37.970	-0.890	-2.279%	3.39万	0.00亿	0.000%
2026-08-20	39.450	39.050	39.650	38.730	0.050	0.128%	3.50万	0.00亿	0.000%
2026-08-19	40.650	39.000	40.810	38.970	-1.680	-4.130%	4.95万	0.00亿	0.000%
2026-08-18	40.240	40.680	41.350	39.800	0.240	0.593%	6.17万	0.00亿	0.000%
2026-08-17	40.710	40.440	40.780	39.920	-0.390	-0.955%	4.38万	0.00亿	0.000%
2026-08-14	42.100	40.830	42.250	40.520	-1.470	-3.475%	6.57万	0.00亿	0.000%
2026-08-13	43.540	42.300	43.700	42.260	-1.230	-2.826%	6.23万	0.00亿	0.000%
2026-08-12	42.550	43.530	44.830	42.370	0.850	1.992%	8.98万	0.00亿	0.000%
2026-08-11	43.290	42.680	44.210	42.670	-0.830	-1.908%	6.73万	0.00亿	0.000%
2026-08-10	42.600	43.510	43.930	42.250	0.870	2.040%	9.21万	0.00亿	0.000%
2026-08-07	41.770	42.640	42.880	41.560	0.710	1.693%	8.79万	0.00亿	0.000%
2026-08-06	43.040	41.930	43.240	41.360	-0.870	-2.033%	8.30万	0.00亿	0.000%
2026-08-05	42.900	42.800	43.740	42.450	-0.110	-0.256%	7.93万	0.00亿	0.000%
2026-08-04	43.350	42.910	43.940	42.620	-0.440	-1.015%	6.50万	0.00亿	0.000%
2026-08-03	43.980	43.350	44.550	42.810	-0.860	-1.945%	7.28万	0.00亿	0.000%
2026-07-31	40.750	44.210	45.450	40.740	0.710	1.632%	14.24万	0.00亿	0.000%
2026-07-30	40.730	43.500	45.350	40.650	2.550	6.227%	14.99万	0.00亿	0.000%
2026-07-29	40.510	40.950	41.730	40.350	0.350	0.862%	7.90万	0.00亿	0.000%
2026-07-28	38.950	40.600	40.710	38.670	1.570	4.023%	6.48万	0.00亿	0.000%
2026-07-27	37.230	39.030	39.500	36.850	1.640	4.386%	4.92万	0.00亿	0.000%
2026-07-24	39.050	37.390	39.370	37.390	-1.920	-4.884%	4.18万	0.00亿	0.000%
2026-07-23	40.120	39.310	40.350	38.760	-1.670	-4.075%	6.42万	0.00亿	0.000%
2026-07-22	40.210	40.980	41.620	39.500	0.080	0.196%	8.41万	0.00亿	0.000%
2026-07-21	41.340	40.900	42.950	40.640	-0.820	-1.965%	9.89万	0.00亿	0.000%
2026-07-20	39.260	41.720	41.740	39.120	2.060	5.194%	7.70万	0.00亿	0.000%
2026-07-17	40.690	39.660	41.840	39.480	-1.090	-2.675%	6.58万	0.00亿	0.000%
2026-07-16	39.760	40.750	41.210	39.400	0.700	1.748%	7.90万	0.00亿	0.000%
2026-07-15	36.770	40.050	40.650	36.290	3.290	8.950%	8.80万	0.00亿	0.000%
2026-07-14	37.220	36.760	37.610	36.760	-0.640	-1.711%	3.17万	0.00亿	0.000%
2026-07-13	38.590	37.400	38.850	37.220	-1.410	-3.633%	3.19万	0.00亿	0.000%
2026-07-10	37.150	38.810	39.550	36.750	1.420	3.798%	5.48万	0.00亿	0.000%
2026-07-09	37.950	37.390	38.330	36.760	-1.260	-3.260%	4.75万	0.00亿	0.000%
2026-07-08	39.340	38.650	39.660	38.520	-0.490	-1.252%	2.89万	0.00亿	0.000%
2026-07-07	40.570	39.140	40.640	39.140	-1.260	-3.119%	2.80万	0.00亿	0.000%
2026-07-06	40.450	40.400	41.100	40.190	-0.270	-0.664%	2.62万	0.00亿	0.000%
2026-07-03	40.700	40.670	41.240	40.160	0.030	0.074%	2.90万	0.00亿	0.000%
2026-07-02	41.510	40.640	42.000	40.570	-0.680	-1.646%	3.50万	0.00亿	0.000%
2026-07-01	40.160	41.320	41.630	39.940	0.980	2.429%	4.58万	0.00亿	0.000%
2026-06-30	40.350	40.340	40.500	39.290	-0.210	-0.518%	3.21万	0.00亿	0.000%
2026-06-29	38.170	40.550	40.980	36.960	2.370	6.207%	6.65万	0.00亿	0.000%
2026-06-26	39.310	38.180	39.440	38.180	-1.070	-2.726%	3.90万	0.00亿	0.000%
2026-06-25	39.530	39.250	39.740	38.580	-0.400	-1.009%	3.84万	0.00亿	0.000%
2026-06-24	40.650	39.650	40.650	39.590	-0.910	-2.244%	2.76万	0.00亿	0.000%
2026-06-23	40.650	40.560	41.860	40.280	-0.310	-0.759%	4.21万	0.00亿	0.000%
2026-06-22	40.260	40.870	41.020	38.950	0.250	0.615%	5.09万	0.00亿	0.000%
2026-06-18	40.750	40.620	41.230	40.160	-0.130	-0.319%	2.64万	0.00亿	0.000%
2026-06-17	41.350	40.750	41.600	40.630	-0.860	-2.067%	3.01万	0.00亿	0.000%
2026-06-16	41.610	41.610	41.690	40.830	-0.100	-0.240%	2.62万	0.00亿	0.000%
2026-06-15	41.510	41.710	42.360	40.870	0.210	0.506%	3.49万	0.00亿	0.000%
2026-06-12	40.400	41.500	42.410	40.020	1.350	3.362%	4.99万	0.00亿	0.000%
2026-06-11	40.600	40.150	40.810	39.750	-0.750	-1.834%	2.67万	0.00亿	0.000%
2026-06-10	40.670	40.900	41.330	40.450	0.290	0.714%	2.80万	0.00亿	0.000%
2026-06-09	41.090	40.610	41.310	40.250	-0.430	-1.048%	3.44万	0.00亿	0.000%
2026-06-08	41.250	41.040	42.670	40.630	-0.610	-1.465%	4.68万	0.00亿	0.000%
2026-06-05	41.640	41.650	42.530	40.880	0.240	0.580%	4.79万	0.00亿	0.000%
2026-06-04	42.230	41.410	42.950	41.250	-1.140	-2.679%	4.08万	0.00亿	0.000%
2026-06-03	43.400	42.550	43.400	42.200	-0.930	-2.139%	3.47万	0.00亿	0.000%
2026-06-02	44.940	43.480	45.350	43.170	-0.820	-1.851%	4.53万	0.00亿	0.000%
2026-06-01	43.510	44.300	44.880	43.140	0.520	1.188%	4.17万	0.00亿	0.000%
2026-05-29	43.350	43.780	44.990	43.160	0.380	0.876%	6.21万	0.00亿	0.000%
2026-05-28	44.030	43.400	44.430	42.160	-0.710	-1.610%	4.53万	0.00亿	0.000%
2026-05-27	44.300	44.110	44.800	43.080	-0.360	-0.810%	5.10万	0.00亿	0.000%
2026-05-26	44.500	44.470	45.280	43.840	0.070	0.158%	3.47万	0.00亿	0.000%
2026-05-25	45.260	44.400	45.260	44.120	-1.000	-2.203%	3.95万	0.00亿	0.000%
2026-05-22	45.920	45.400	45.960	44.820	0.100	0.221%	3.14万	0.00亿	0.000%
2026-05-21	46.110	45.300	46.940	45.250	-0.800	-1.735%	4.58万	0.00亿	0.000%
2026-05-20	45.150	46.100	46.270	44.520	0.950	2.104%	4.98万	0.00亿	0.000%
2026-05-19	45.300	45.150	46.380	44.670	-0.170	-0.375%	4.73万	0.00亿	0.000%
2026-05-18	46.500	45.320	46.560	44.460	-1.250	-2.684%	6.34万	0.00亿	0.000%
2026-05-15	47.490	46.570	47.740	46.510	-1.130	-2.369%	5.37万	0.00亿	0.000%
2026-05-14	49.600	47.700	49.750	47.700	-1.800	-3.636%	5.91万	0.00亿	0.000%
2026-05-13	49.120	49.500	49.790	48.520	0.400	0.815%	4.71万	0.00亿	0.000%
2026-05-12	50.050	49.100	50.550	48.580	-1.020	-2.035%	5.74万	0.00亿	0.000%
2026-05-11	51.550	50.120	51.560	49.500	-1.430	-2.774%	9.45万	0.00亿	0.000%
2026-05-08	54.000	51.550	54.100	51.520	-2.750	-5.064%	9.88万	0.00亿	0.000%
2026-05-07	54.380	54.300	55.680	53.860	-0.070	-0.129%	7.35万	0.00亿	0.000%
2026-05-06	54.290	54.370	55.270	53.500	0.070	0.129%	6.97万	0.00亿	0.000%
2026-04-30	55.610	54.300	55.910	54.080	-1.300	-2.338%	6.54万	0.00亿	0.000%
2026-04-29	54.170	55.600	56.440	53.800	1.900	3.538%	7.96万	0.00亿	0.000%
2026-04-28	54.780	53.700	55.100	53.510	-1.320	-2.399%	5.44万	0.00亿	0.000%
2026-04-27	54.100	55.020	55.080	52.800	0.440	0.806%	8.77万	0.00亿	0.000%
2026-04-24	56.100	54.580	56.500	54.250	-1.920	-3.398%	8.84万	0.00亿	0.000%
2026-04-23	55.510	56.500	58.080	54.740	-1.130	-1.961%	11.93万	0.00亿	0.000%
2026-04-22	57.210	57.630	58.430	56.950	-0.470	-0.809%	8.59万	0.00亿	0.000%
2026-04-21	55.570	58.100	58.200	54.870	2.550	4.590%	11.71万	0.00亿	0.000%
2026-04-20	54.140	55.550	56.460	54.010	0.960	1.759%	10.71万	0.00亿	0.000%
2026-04-17	52.700	54.590	55.400	51.530	1.980	3.764%	11.48万	0.00亿	0.000%
2026-04-16	52.220	52.610	52.900	51.530	-0.310	-0.586%	7.76万	0.00亿	0.000%
2026-04-15	49.290	52.920	53.490	49.100	3.670	7.452%	12.32万	0.00亿	0.000%
2026-04-14	49.380	49.250	49.850	48.200	-0.130	-0.263%	4.65万	0.00亿	0.000%
2026-04-13	50.320	49.380	50.350	49.060	-1.480	-2.910%	4.43万	0.00亿	0.000%
2026-04-10	51.150	50.860	51.760	50.790	-0.040	-0.079%	4.14万	0.00亿	0.000%
2026-04-09	51.420	50.900	52.480	50.320	-0.970	-1.870%	6.76万	0.00亿	0.000%
2026-04-08	51.300	51.870	51.990	51.140	1.380	2.733%	3.60万	0.00亿	0.000%
2026-04-07	50.440	50.490	51.580	50.080	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-03	51.250	50.290	51.440	50.200	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-02	52.550	51.440	53.030	51.100	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-01	51.200	52.850	53.400	50.950	0.000	0.000%	5.77万	0.00亿	0.000%