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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.81 | 55.19 | 54.26 | 54.57 | -1.07% | 3.22 | 1.93% |
| 2025-07-22 | 55.71 | 56.24 | 54.86 | 55.16 | -1.16% | 4.00 | 2.35% |
| 2025-07-21 | 54.35 | 56.30 | 53.93 | 55.81 | +2.68% | 5.83 | 3.43% |
| 2025-07-18 | 53.98 | 55.28 | 53.80 | 54.35 | +0.04% | 4.12 | 2.48% |
| 2025-07-17 | 53.95 | 55.03 | 52.83 | 54.33 | -2.56% | 7.27 | 4.41% |
| 2025-07-16 | 55.83 | 57.23 | 55.67 | 55.76 | -0.27% | 4.02 | 2.33% |
| 2025-07-15 | 56.17 | 56.40 | 55.39 | 55.90 | -1.15% | 2.84 | 1.67% |
| 2025-07-14 | 56.60 | 56.80 | 54.13 | 56.55 | -0.05% | 6.76 | 3.98% |
| 2025-07-11 | 56.80 | 57.46 | 56.22 | 56.58 | -0.82% | 4.58 | 2.64% |
| 2025-07-10 | 60.39 | 60.39 | 56.36 | 57.05 | -5.68% | 7.05 | 3.99% |
| 2025-07-09 | 60.22 | 61.65 | 59.93 | 60.49 | +0.45% | 2.76 | 1.49% |
| 2025-07-08 | 60.29 | 60.77 | 59.78 | 60.22 | -0.48% | 2.73 | 1.49% |
| 2025-07-07 | 61.38 | 62.15 | 60.18 | 60.51 | -0.93% | 2.82 | 1.51% |
| 2025-07-04 | 60.84 | 61.57 | 60.29 | 61.08 | -0.57% | 2.98 | 1.60% |
| 2025-07-03 | 61.97 | 62.96 | 60.81 | 61.43 | -1.67% | 4.18 | 2.22% |
| 2025-07-02 | 64.62 | 65.40 | 61.71 | 62.47 | -3.82% | 6.42 | 3.31% |
| 2025-07-01 | 61.65 | 65.57 | 61.48 | 64.95 | +5.35% | 7.75 | 3.96% |
| 2025-06-30 | 59.29 | 62.36 | 58.91 | 61.65 | +3.46% | 5.78 | 3.14% |
| 2025-06-27 | 58.67 | 60.09 | 58.47 | 59.59 | +1.36% | 3.13 | 1.74% |
| 2025-06-26 | 59.53 | 60.03 | 58.67 | 58.79 | -2.06% | 3.51 | 1.96% |