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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.55 | 57.79 | 55.53 | 56.39 | +1.46% | 5.59 | 3.24% |
| 2025-09-16 | 55.08 | 56.00 | 54.70 | 55.58 | +0.89% | 3.69 | 2.19% |
| 2025-09-15 | 55.23 | 56.25 | 54.90 | 55.09 | -0.56% | 2.86 | 1.70% |
| 2025-09-12 | 55.63 | 56.15 | 55.30 | 55.40 | -0.68% | 2.89 | 1.71% |
| 2025-09-11 | 55.80 | 56.48 | 54.76 | 55.78 | -0.25% | 4.54 | 2.70% |
| 2025-09-10 | 57.00 | 57.36 | 55.68 | 55.92 | -2.22% | 3.61 | 2.11% |
| 2025-09-09 | 58.00 | 59.38 | 56.80 | 57.19 | -1.80% | 4.74 | 2.68% |
| 2025-09-08 | 57.03 | 58.68 | 56.87 | 58.24 | +1.29% | 4.51 | 2.56% |
| 2025-09-05 | 57.93 | 58.00 | 55.44 | 57.50 | -0.83% | 5.45 | 3.17% |
| 2025-09-04 | 56.17 | 59.31 | 55.60 | 57.98 | +3.22% | 7.22 | 4.12% |
| 2025-09-03 | 58.00 | 58.66 | 55.80 | 56.17 | -3.26% | 4.28 | 2.47% |
| 2025-09-02 | 59.32 | 59.74 | 57.80 | 58.06 | -2.44% | 4.61 | 2.58% |
| 2025-09-01 | 58.99 | 60.80 | 57.10 | 59.51 | +0.12% | 5.62 | 3.11% |
| 2025-08-29 | 58.09 | 60.28 | 57.89 | 59.44 | +2.34% | 6.36 | 3.51% |
| 2025-08-28 | 59.00 | 59.17 | 55.80 | 58.08 | -1.79% | 6.43 | 3.67% |
| 2025-08-27 | 59.69 | 60.29 | 58.87 | 59.14 | -1.09% | 5.57 | 3.08% |
| 2025-08-26 | 60.16 | 61.05 | 59.52 | 59.79 | -1.09% | 5.50 | 3.02% |
| 2025-08-25 | 60.80 | 61.18 | 60.05 | 60.45 | -0.54% | 5.87 | 3.19% |
| 2025-08-22 | 61.05 | 61.25 | 60.00 | 60.78 | -0.98% | 5.29 | 2.88% |
| 2025-08-21 | 62.40 | 62.50 | 61.00 | 61.38 | -2.18% | 5.78 | 3.08% |