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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.41 | 62.98 | 59.24 | 62.75 | +3.89% | 8.44 | 4.50% |
| 2025-08-19 | 59.50 | 61.99 | 59.09 | 60.40 | +1.34% | 6.53 | 3.55% |
| 2025-08-18 | 59.14 | 60.12 | 57.84 | 59.60 | +0.79% | 5.57 | 3.11% |
| 2025-08-15 | 58.42 | 59.59 | 57.83 | 59.13 | +0.22% | 4.51 | 2.52% |
| 2025-08-14 | 57.30 | 59.43 | 57.15 | 59.00 | +3.02% | 5.98 | 3.35% |
| 2025-08-13 | 57.62 | 58.05 | 56.70 | 57.27 | -0.91% | 4.48 | 2.56% |
| 2025-08-12 | 57.61 | 59.09 | 57.60 | 57.80 | 0.00% | 3.55 | 2.00% |
| 2025-08-11 | 59.59 | 60.05 | 57.68 | 57.80 | -2.67% | 5.86 | 3.29% |
| 2025-08-08 | 60.33 | 61.24 | 58.82 | 59.38 | -1.50% | 5.50 | 3.01% |
| 2025-08-07 | 56.83 | 61.73 | 56.80 | 60.29 | +5.33% | 9.17 | 4.99% |
| 2025-08-06 | 58.69 | 59.05 | 54.28 | 57.24 | -2.18% | 7.94 | 4.64% |
| 2025-08-05 | 58.43 | 59.02 | 57.66 | 58.52 | +0.50% | 4.29 | 2.41% |
| 2025-08-04 | 54.46 | 58.77 | 54.21 | 58.23 | +6.33% | 6.77 | 3.84% |
| 2025-08-01 | 56.68 | 57.20 | 54.29 | 54.76 | -3.26% | 4.22 | 2.49% |
| 2025-07-31 | 56.06 | 56.68 | 55.02 | 56.60 | +1.18% | 4.22 | 2.46% |
| 2025-07-30 | 53.96 | 56.16 | 53.75 | 55.94 | +3.60% | 4.54 | 2.68% |
| 2025-07-29 | 55.15 | 55.59 | 53.45 | 54.00 | -1.95% | 3.19 | 1.93% |
| 2025-07-28 | 55.69 | 56.06 | 55.06 | 55.08 | -1.09% | 2.75 | 1.63% |
| 2025-07-25 | 54.45 | 56.55 | 54.45 | 55.69 | +2.29% | 4.88 | 2.86% |
| 2025-07-24 | 54.31 | 55.01 | 54.04 | 54.44 | -0.24% | 2.26 | 1.36% |