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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 62.53 | 63.26 | 62.02 | 62.56 | -0.88% | 4.48 | 2.36% |
| 2025-05-26 | 62.63 | 63.97 | 62.26 | 63.12 | +0.68% | 4.53 | 2.42% |
| 2025-05-23 | 63.18 | 64.20 | 62.33 | 62.69 | -1.85% | 5.36 | 2.86% |
| 2025-05-22 | 63.65 | 65.17 | 62.51 | 63.87 | +0.71% | 7.10 | 3.76% |
| 2025-05-21 | 67.10 | 68.60 | 63.14 | 63.43 | -7.84% | 9.93 | 5.07% |
| 2025-05-20 | 64.37 | 71.26 | 64.12 | 68.82 | +5.97% | 11.09 | 5.55% |
| 2025-05-19 | 62.91 | 67.27 | 60.75 | 64.95 | +1.82% | 8.47 | 4.47% |
| 2025-05-16 | 62.39 | 67.59 | 60.99 | 63.78 | +1.21% | 7.68 | 4.03% |
| 2025-05-15 | 60.50 | 63.87 | 59.30 | 63.02 | +4.05% | 5.75 | 3.15% |
| 2025-05-14 | 59.85 | 61.69 | 59.08 | 60.56 | +0.13% | 4.80 | 2.68% |
| 2025-05-13 | 56.93 | 61.12 | 56.18 | 60.48 | +6.20% | 6.27 | 3.60% |
| 2025-05-12 | 56.55 | 57.64 | 55.70 | 56.95 | +0.81% | 3.75 | 2.22% |
| 2025-05-09 | 54.89 | 57.21 | 54.89 | 56.50 | +2.30% | 4.39 | 2.62% |
| 2025-05-08 | 55.77 | 56.40 | 54.88 | 55.22 | -1.75% | 4.85 | 2.95% |
| 2025-05-07 | 56.54 | 59.85 | 55.62 | 56.21 | -0.77% | 5.76 | 3.40% |
| 2025-05-06 | 56.12 | 56.89 | 55.20 | 56.65 | +0.94% | 5.05 | 3.03% |