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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.59 | 48.65 | 47.71 | 47.74 | -0.81% | 1.85 | 1.27% |
| 2026-02-13 | 48.44 | 49.23 | 48.13 | 48.13 | -0.66% | 1.28 | 0.86% |
| 2026-02-12 | 49.01 | 49.33 | 48.43 | 48.45 | -1.34% | 1.18 | 0.79% |
| 2026-02-11 | 48.72 | 49.23 | 48.51 | 49.11 | +0.84% | 1.12 | 0.75% |
| 2026-02-10 | 48.61 | 48.90 | 48.53 | 48.70 | -0.06% | 0.92 | 0.62% |
| 2026-02-09 | 49.57 | 49.59 | 48.41 | 48.73 | -1.38% | 1.65 | 1.11% |
| 2026-02-06 | 49.50 | 50.37 | 49.18 | 49.41 | -0.68% | 1.58 | 1.04% |
| 2026-02-05 | 48.44 | 50.25 | 48.14 | 49.75 | +2.39% | 2.66 | 1.76% |
| 2026-02-04 | 48.62 | 48.82 | 48.16 | 48.59 | -0.49% | 1.33 | 0.90% |
| 2026-02-03 | 49.17 | 49.23 | 47.59 | 48.83 | -0.25% | 2.43 | 1.65% |
| 2026-02-02 | 49.50 | 50.12 | 48.90 | 48.95 | -1.49% | 1.54 | 1.02% |
| 2026-01-30 | 49.98 | 50.96 | 49.60 | 49.69 | -0.16% | 2.52 | 1.65% |
| 2026-01-29 | 49.09 | 49.79 | 48.82 | 49.77 | +1.30% | 1.88 | 1.25% |
| 2026-01-28 | 49.90 | 50.26 | 49.01 | 49.13 | -1.60% | 1.66 | 1.10% |
| 2026-01-27 | 50.38 | 50.87 | 49.51 | 49.93 | -1.60% | 2.31 | 1.52% |
| 2026-01-26 | 51.00 | 52.47 | 50.15 | 50.74 | +2.46% | 4.24 | 2.71% |
| 2026-01-23 | 50.15 | 50.29 | 49.02 | 49.52 | -1.55% | 3.50 | 2.32% |
| 2026-01-22 | 52.37 | 52.57 | 50.03 | 50.30 | -4.34% | 4.75 | 3.07% |
| 2026-01-21 | 52.49 | 53.03 | 52.00 | 52.58 | -0.27% | 1.71 | 1.07% |
| 2026-01-20 | 52.68 | 53.49 | 52.41 | 52.72 | +0.15% | 1.77 | 1.10% |