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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.02 | 54.00 | 51.89 | 52.40 | -3.76% | 4.00 | 2.49% |
| 2025-10-22 | 55.84 | 56.45 | 53.61 | 54.45 | -3.20% | 4.09 | 2.46% |
| 2025-10-21 | 55.89 | 56.42 | 54.33 | 56.25 | +1.13% | 4.17 | 2.48% |
| 2025-10-20 | 56.00 | 57.18 | 55.08 | 55.62 | +0.18% | 3.26 | 1.92% |
| 2025-10-17 | 56.30 | 57.12 | 55.39 | 55.52 | -1.32% | 3.88 | 2.27% |
| 2025-10-16 | 57.00 | 57.73 | 56.03 | 56.26 | -1.81% | 4.85 | 2.81% |
| 2025-10-15 | 53.41 | 57.30 | 53.00 | 57.30 | +7.34% | 8.87 | 5.21% |
| 2025-10-14 | 55.10 | 55.20 | 52.81 | 53.38 | -5.82% | 7.60 | 4.65% |
| 2025-10-13 | 53.43 | 56.80 | 53.13 | 56.68 | +3.05% | 7.89 | 4.62% |
| 2025-10-10 | 54.15 | 56.10 | 53.68 | 55.00 | +1.57% | 6.18 | 3.68% |
| 2025-10-09 | 53.21 | 54.45 | 52.20 | 54.15 | +1.77% | 3.69 | 2.26% |
| 2025-09-30 | 52.15 | 53.60 | 51.91 | 53.21 | +2.48% | 3.19 | 1.98% |
| 2025-09-29 | 52.71 | 52.80 | 51.61 | 51.92 | -1.31% | 2.10 | 1.33% |
| 2025-09-26 | 52.15 | 53.10 | 52.15 | 52.61 | +0.11% | 1.41 | 0.88% |
| 2025-09-25 | 52.55 | 53.40 | 52.34 | 52.55 | -0.38% | 1.81 | 1.13% |
| 2025-09-24 | 51.65 | 53.15 | 51.65 | 52.75 | +1.38% | 2.77 | 1.72% |
| 2025-09-23 | 52.50 | 52.88 | 51.30 | 52.03 | -1.36% | 3.35 | 2.12% |
| 2025-09-22 | 54.28 | 54.28 | 52.18 | 52.75 | -3.00% | 3.69 | 2.29% |
| 2025-09-19 | 54.00 | 54.44 | 53.43 | 54.38 | +0.44% | 2.93 | 1.79% |
| 2025-09-18 | 56.10 | 56.55 | 53.77 | 54.14 | -3.99% | 6.75 | 4.05% |