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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.58 | 53.23 | 51.38 | 52.64 | +1.72% | 3.00 | 1.87% |
| 2026-01-16 | 51.52 | 51.80 | 50.01 | 51.75 | +0.49% | 2.69 | 1.73% |
| 2026-01-15 | 52.20 | 52.80 | 51.23 | 51.50 | -1.38% | 2.31 | 1.47% |
| 2026-01-14 | 52.33 | 53.28 | 51.85 | 52.22 | -0.55% | 2.80 | 1.75% |
| 2026-01-13 | 53.22 | 53.30 | 52.01 | 52.51 | -1.39% | 2.26 | 1.41% |
| 2026-01-12 | 52.75 | 53.42 | 51.91 | 53.25 | +0.97% | 2.72 | 1.69% |
| 2026-01-09 | 52.41 | 52.88 | 52.01 | 52.74 | +0.63% | 1.65 | 1.03% |
| 2026-01-08 | 51.99 | 52.78 | 51.91 | 52.41 | +0.50% | 1.61 | 1.01% |
| 2026-01-07 | 52.34 | 52.59 | 51.88 | 52.15 | -0.86% | 1.43 | 0.90% |
| 2026-01-06 | 52.00 | 52.67 | 51.65 | 52.60 | +0.77% | 1.90 | 1.20% |
| 2026-01-05 | 52.10 | 52.23 | 51.38 | 52.20 | +0.85% | 1.88 | 1.19% |
| 2025-12-31 | 52.00 | 52.39 | 51.50 | 51.76 | -0.52% | 1.17 | 0.74% |
| 2025-12-30 | 52.01 | 52.61 | 51.88 | 52.03 | -0.38% | 1.04 | 0.66% |
| 2025-12-29 | 52.86 | 53.40 | 51.92 | 52.23 | -1.38% | 1.38 | 0.86% |
| 2025-12-26 | 53.25 | 53.28 | 52.67 | 52.96 | -0.58% | 1.11 | 0.69% |
| 2025-12-25 | 52.90 | 53.45 | 52.81 | 53.27 | +0.45% | 0.77 | 0.48% |
| 2025-12-24 | 53.25 | 53.30 | 52.58 | 53.03 | -0.45% | 1.68 | 1.04% |
| 2025-12-23 | 54.69 | 54.69 | 53.07 | 53.27 | -2.61% | 2.02 | 1.24% |
| 2025-12-22 | 54.70 | 54.95 | 54.10 | 54.70 | -0.04% | 1.19 | 0.72% |
| 2025-12-19 | 53.29 | 54.75 | 52.80 | 54.72 | +2.80% | 2.17 | 1.32% |