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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.02 | 54.15 | 52.90 | 53.23 | -0.26% | 1.06 | 0.65% |
| 2025-12-17 | 53.20 | 54.60 | 52.35 | 53.37 | +0.17% | 1.93 | 1.19% |
| 2025-12-16 | 53.30 | 53.72 | 52.98 | 53.28 | +0.06% | 0.72 | 0.45% |
| 2025-12-15 | 55.00 | 55.65 | 53.06 | 53.25 | -3.04% | 1.76 | 1.07% |
| 2025-12-12 | 54.52 | 55.31 | 53.70 | 54.92 | +0.60% | 1.93 | 1.16% |
| 2025-12-11 | 54.57 | 55.02 | 54.20 | 54.59 | +0.11% | 1.18 | 0.71% |
| 2025-12-10 | 54.00 | 55.16 | 53.83 | 54.53 | +0.81% | 0.98 | 0.59% |
| 2025-12-09 | 54.50 | 55.40 | 53.86 | 54.09 | -1.01% | 1.28 | 0.77% |
| 2025-12-08 | 53.99 | 54.99 | 53.60 | 54.64 | +1.22% | 1.26 | 0.76% |
| 2025-12-05 | 54.12 | 54.49 | 53.53 | 53.98 | -0.30% | 1.22 | 0.74% |
| 2025-12-04 | 55.49 | 55.50 | 54.01 | 54.14 | -2.43% | 1.56 | 0.94% |
| 2025-12-03 | 56.00 | 56.16 | 55.18 | 55.49 | -1.23% | 0.80 | 0.48% |
| 2025-12-02 | 56.36 | 56.45 | 54.80 | 56.18 | -0.44% | 1.78 | 1.05% |
| 2025-12-01 | 56.30 | 56.69 | 55.60 | 56.43 | +0.11% | 1.08 | 0.63% |
| 2025-11-28 | 55.95 | 56.64 | 55.30 | 56.37 | +1.29% | 1.08 | 0.64% |
| 2025-11-27 | 56.46 | 56.98 | 55.50 | 55.65 | -0.32% | 1.35 | 0.79% |
| 2025-11-26 | 55.61 | 57.00 | 55.25 | 55.83 | +0.74% | 1.84 | 1.07% |
| 2025-11-25 | 56.01 | 56.39 | 55.20 | 55.42 | -0.77% | 1.33 | 0.78% |
| 2025-11-24 | 55.66 | 56.85 | 55.11 | 55.85 | +1.56% | 1.54 | 0.91% |
| 2025-11-21 | 56.50 | 57.33 | 54.90 | 54.99 | -3.88% | 1.78 | 1.05% |