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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.68 | 58.80 | 56.60 | 57.21 | -2.41% | 1.88 | 1.08% |
| 2025-11-19 | 58.33 | 59.29 | 58.05 | 58.62 | +0.39% | 1.55 | 0.87% |
| 2025-11-18 | 59.42 | 59.60 | 57.50 | 58.39 | -2.18% | 2.26 | 1.27% |
| 2025-11-17 | 57.47 | 60.09 | 57.35 | 59.69 | +3.86% | 4.09 | 2.27% |
| 2025-11-14 | 58.75 | 59.65 | 57.45 | 57.47 | -2.53% | 1.93 | 1.09% |
| 2025-11-13 | 59.09 | 59.40 | 57.66 | 58.96 | -0.51% | 2.56 | 1.43% |
| 2025-11-12 | 60.09 | 60.50 | 58.28 | 59.26 | -1.61% | 3.35 | 1.86% |
| 2025-11-11 | 60.66 | 60.86 | 59.94 | 60.23 | -0.38% | 3.11 | 1.69% |
| 2025-11-10 | 57.92 | 61.10 | 57.02 | 60.46 | +6.14% | 7.72 | 4.24% |
| 2025-11-07 | 57.51 | 59.08 | 56.80 | 56.96 | -1.45% | 3.73 | 2.12% |
| 2025-11-06 | 55.92 | 58.09 | 55.00 | 57.80 | +3.16% | 3.66 | 2.11% |
| 2025-11-05 | 55.66 | 57.80 | 55.51 | 56.03 | -0.07% | 2.83 | 1.64% |
| 2025-11-04 | 57.98 | 58.04 | 55.46 | 56.07 | -3.28% | 2.74 | 1.60% |
| 2025-11-03 | 57.00 | 58.28 | 56.30 | 57.97 | +1.35% | 4.15 | 2.37% |
| 2025-10-31 | 56.88 | 57.80 | 56.55 | 57.20 | +0.56% | 2.67 | 1.53% |
| 2025-10-30 | 57.18 | 58.32 | 56.81 | 56.88 | -0.58% | 3.64 | 2.08% |
| 2025-10-29 | 55.86 | 57.62 | 54.96 | 57.21 | +1.51% | 4.26 | 2.46% |
| 2025-10-28 | 54.40 | 56.78 | 53.91 | 56.36 | +3.49% | 4.92 | 2.89% |
| 2025-10-27 | 54.20 | 54.68 | 53.72 | 54.46 | +0.18% | 3.53 | 2.14% |
| 2025-10-24 | 52.61 | 55.16 | 52.30 | 54.36 | +3.74% | 5.26 | 3.18% |