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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.01 | 36.56 | 35.28 | 36.54 | +2.90% | 2.51 | 2.26% |
| 2026-03-23 | 37.10 | 37.40 | 35.08 | 35.51 | -5.41% | 4.32 | 3.90% |
| 2026-03-20 | 38.36 | 39.06 | 37.44 | 37.54 | -2.14% | 2.82 | 2.41% |
| 2026-03-19 | 40.00 | 40.29 | 38.20 | 38.36 | -5.21% | 3.91 | 3.28% |
| 2026-03-18 | 41.15 | 41.30 | 40.06 | 40.47 | -1.65% | 2.83 | 2.29% |
| 2026-03-17 | 41.01 | 42.19 | 40.63 | 41.15 | -0.17% | 3.85 | 3.05% |
| 2026-03-16 | 43.18 | 43.42 | 40.69 | 41.22 | -5.07% | 4.75 | 3.76% |
| 2026-03-13 | 43.91 | 44.50 | 43.11 | 43.42 | -1.54% | 1.59 | 1.19% |
| 2026-03-12 | 44.50 | 44.64 | 43.75 | 44.10 | -1.21% | 1.26 | 0.94% |
| 2026-03-11 | 44.80 | 45.08 | 44.36 | 44.64 | -0.58% | 0.96 | 0.70% |
| 2026-03-10 | 44.48 | 45.00 | 44.39 | 44.90 | +1.81% | 1.44 | 1.05% |
| 2026-03-09 | 46.16 | 46.28 | 43.75 | 44.10 | -4.96% | 2.69 | 1.98% |
| 2026-03-06 | 45.53 | 46.73 | 45.50 | 46.40 | +1.29% | 0.86 | 0.61% |
| 2026-03-05 | 45.66 | 46.36 | 45.25 | 45.81 | +1.26% | 1.33 | 0.96% |
| 2026-03-04 | 46.43 | 46.55 | 45.13 | 45.24 | -2.60% | 1.56 | 1.12% |
| 2026-03-03 | 45.98 | 47.74 | 45.83 | 46.45 | +1.02% | 2.01 | 1.41% |
| 2026-03-02 | 46.50 | 46.90 | 45.38 | 45.98 | -2.69% | 2.53 | 1.81% |
| 2026-02-27 | 46.91 | 47.53 | 46.88 | 47.25 | +0.40% | 0.88 | 0.61% |
| 2026-02-26 | 48.00 | 48.08 | 46.88 | 47.06 | -2.12% | 1.97 | 1.37% |
| 2026-02-25 | 47.67 | 48.29 | 47.60 | 48.08 | +0.71% | 1.09 | 0.75% |