中宠股份 sz.002891
30.06
+0.13%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.92 | 30.29 | 29.66 | 30.06 | +0.13% | 1.47 | 1.52% |
| 2026-05-22 | 30.28 | 30.66 | 29.65 | 30.02 | +0.07% | 2.05 | 2.12% |
| 2026-05-21 | 30.16 | 30.84 | 29.90 | 30.00 | -0.83% | 2.20 | 2.25% |
| 2026-05-20 | 30.40 | 30.53 | 29.70 | 30.25 | -0.92% | 2.01 | 2.07% |
| 2026-05-19 | 30.55 | 30.96 | 30.01 | 30.53 | +0.13% | 1.85 | 1.88% |
| 2026-05-18 | 31.00 | 31.00 | 30.01 | 30.49 | -1.74% | 1.93 | 1.97% |
| 2026-05-15 | 31.22 | 31.59 | 30.81 | 31.03 | -0.70% | 2.02 | 2.01% |
| 2026-05-14 | 31.83 | 32.32 | 31.11 | 31.25 | -1.82% | 2.30 | 2.27% |
| 2026-05-13 | 31.73 | 32.09 | 31.37 | 31.83 | +0.22% | 2.19 | 2.14% |
| 2026-05-12 | 32.75 | 32.93 | 31.71 | 31.76 | -3.44% | 3.27 | 3.17% |
| 2026-05-11 | 33.35 | 33.39 | 32.40 | 32.89 | -1.26% | 3.19 | 3.03% |
| 2026-05-08 | 33.81 | 33.98 | 33.12 | 33.31 | -1.89% | 2.49 | 2.32% |
| 2026-05-07 | 33.66 | 34.28 | 33.50 | 33.95 | +1.22% | 2.12 | 1.94% |
| 2026-05-06 | 33.60 | 33.84 | 32.76 | 33.54 | -0.33% | 3.26 | 3.04% |
| 2026-04-30 | 34.81 | 34.89 | 33.62 | 33.65 | -3.72% | 4.15 | 3.80% |
| 2026-04-29 | 34.40 | 35.35 | 34.30 | 34.95 | +1.48% | 3.05 | 2.71% |
| 2026-04-28 | 36.00 | 36.09 | 34.35 | 34.44 | -4.33% | 5.08 | 4.53% |
| 2026-04-27 | 37.33 | 37.33 | 35.21 | 36.00 | -5.96% | 7.05 | 6.09% |
| 2026-04-24 | 41.10 | 41.14 | 38.28 | 38.28 | -9.99% | 9.22 | 7.35% |
| 2026-04-23 | 41.48 | 43.21 | 40.70 | 42.53 | +0.47% | 6.63 | 4.90% |