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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 59.00 | 60.75 | 59.00 | 60.03 | +1.29% | 4.69 | 2.58% |
| 2025-06-24 | 59.67 | 61.04 | 58.93 | 59.26 | +0.34% | 5.58 | 3.08% |
| 2025-06-23 | 58.30 | 59.23 | 57.25 | 59.06 | +0.30% | 5.72 | 3.23% |
| 2025-06-20 | 60.15 | 60.92 | 58.20 | 58.88 | -2.10% | 7.30 | 4.07% |
| 2025-06-19 | 62.42 | 62.78 | 59.79 | 60.15 | -3.89% | 6.44 | 3.49% |
| 2025-06-18 | 62.78 | 63.64 | 62.08 | 62.58 | -1.09% | 4.45 | 2.34% |
| 2025-06-17 | 65.02 | 66.07 | 62.86 | 63.27 | -2.70% | 5.36 | 2.76% |
| 2025-06-16 | 67.66 | 67.66 | 64.62 | 65.02 | -4.40% | 5.87 | 2.95% |
| 2025-06-13 | 68.49 | 69.44 | 67.27 | 68.01 | -0.71% | 4.42 | 2.14% |
| 2025-06-12 | 68.07 | 69.31 | 67.17 | 68.50 | +0.69% | 5.21 | 2.52% |
| 2025-06-11 | 68.57 | 69.64 | 67.18 | 68.03 | -1.34% | 5.12 | 2.47% |
| 2025-06-10 | 65.72 | 69.90 | 65.10 | 68.96 | +4.82% | 7.71 | 3.72% |
| 2025-06-09 | 64.18 | 66.37 | 63.51 | 65.79 | +2.42% | 5.69 | 2.87% |
| 2025-06-06 | 69.66 | 70.13 | 63.79 | 64.24 | -8.80% | 10.56 | 5.32% |
| 2025-06-05 | 71.99 | 73.74 | 69.76 | 70.43 | -2.16% | 10.40 | 4.79% |
| 2025-06-04 | 65.62 | 72.54 | 65.08 | 71.99 | +9.17% | 11.44 | 5.45% |
| 2025-06-03 | 62.13 | 66.41 | 61.89 | 65.94 | +5.52% | 8.21 | 4.16% |
| 2025-05-30 | 62.33 | 63.58 | 61.97 | 62.49 | +0.67% | 3.26 | 1.71% |
| 2025-05-29 | 61.88 | 63.03 | 61.74 | 62.07 | -0.19% | 3.49 | 1.85% |
| 2025-05-28 | 62.56 | 63.36 | 61.63 | 62.19 | -0.59% | 3.69 | 1.95% |