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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.80 | 42.97 | 42.10 | 42.33 | -0.80% | 4.27 | 3.13% |
| 2026-04-21 | 41.95 | 43.24 | 41.71 | 42.67 | +1.72% | 7.35 | 5.36% |
| 2026-04-20 | 41.76 | 42.39 | 41.43 | 41.95 | +0.33% | 4.76 | 3.52% |
| 2026-04-17 | 42.00 | 42.39 | 40.70 | 41.81 | -0.45% | 6.29 | 4.67% |
| 2026-04-16 | 41.76 | 42.46 | 40.93 | 42.00 | +0.38% | 8.42 | 6.25% |
| 2026-04-15 | 38.04 | 41.84 | 38.04 | 41.84 | +9.99% | 9.27 | 7.14% |
| 2026-04-14 | 37.70 | 38.15 | 37.27 | 38.04 | +1.68% | 2.63 | 2.18% |
| 2026-04-13 | 38.05 | 38.27 | 37.06 | 37.41 | -2.70% | 3.23 | 2.70% |
| 2026-04-10 | 38.55 | 39.20 | 38.24 | 38.45 | -0.03% | 3.26 | 2.64% |
| 2026-04-09 | 39.27 | 39.30 | 38.00 | 38.46 | -3.17% | 3.53 | 2.85% |
| 2026-04-08 | 39.00 | 39.94 | 38.77 | 39.72 | +2.93% | 4.19 | 3.32% |
| 2026-04-07 | 38.17 | 38.92 | 37.98 | 38.59 | +1.07% | 2.56 | 2.08% |
| 2026-04-03 | 38.39 | 38.71 | 37.58 | 38.18 | -1.19% | 2.98 | 2.45% |
| 2026-04-02 | 38.48 | 38.85 | 37.80 | 38.64 | +0.49% | 4.29 | 3.51% |
| 2026-04-01 | 36.95 | 39.18 | 36.95 | 38.45 | +6.42% | 6.64 | 5.43% |
| 2026-03-31 | 36.85 | 37.37 | 36.13 | 36.13 | -2.38% | 3.15 | 2.81% |
| 2026-03-30 | 38.30 | 38.73 | 36.85 | 37.01 | -4.39% | 5.37 | 4.69% |
| 2026-03-27 | 37.12 | 40.08 | 37.00 | 38.71 | +3.78% | 5.20 | 4.34% |
| 2026-03-26 | 37.65 | 39.07 | 37.16 | 37.30 | -0.96% | 2.64 | 2.26% |
| 2026-03-25 | 36.72 | 38.19 | 36.51 | 37.66 | +3.07% | 2.42 | 2.09% |