天元宠物 sz.301335
23.23
+2.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.98 | 23.37 | 22.59 | 23.23 | +2.47% | 0.30 | 1.51% |
| 2026-05-21 | 23.71 | 23.80 | 22.66 | 22.67 | -4.35% | 0.44 | 2.14% |
| 2026-05-20 | 23.88 | 23.88 | 23.37 | 23.70 | -0.34% | 0.30 | 1.44% |
| 2026-05-19 | 23.95 | 24.28 | 23.45 | 23.78 | -0.21% | 0.34 | 1.64% |
| 2026-05-18 | 23.92 | 23.97 | 23.51 | 23.83 | -0.08% | 0.29 | 1.40% |
| 2026-05-15 | 24.03 | 24.15 | 23.54 | 23.85 | -0.75% | 0.37 | 3.10% |
| 2026-05-14 | 24.73 | 24.73 | 23.92 | 24.03 | -2.32% | 0.39 | 3.19% |
| 2026-05-13 | 24.99 | 25.04 | 24.46 | 24.60 | -0.93% | 0.37 | 2.97% |
| 2026-05-12 | 25.88 | 25.92 | 24.80 | 24.83 | -3.83% | 0.52 | 4.11% |
| 2026-05-11 | 25.99 | 26.27 | 25.65 | 25.82 | -0.62% | 0.44 | 3.35% |
| 2026-05-08 | 25.99 | 26.13 | 25.78 | 25.98 | +0.12% | 0.35 | 2.63% |
| 2026-05-07 | 26.26 | 26.37 | 25.80 | 25.95 | -1.03% | 0.42 | 3.17% |
| 2026-05-06 | 26.06 | 26.29 | 25.99 | 26.22 | +0.50% | 0.51 | 3.83% |
| 2026-04-30 | 25.99 | 26.30 | 25.80 | 26.09 | +0.42% | 0.27 | 2.02% |
| 2026-04-29 | 25.60 | 26.19 | 25.53 | 25.98 | +1.88% | 0.35 | 2.68% |
| 2026-04-28 | 26.05 | 26.23 | 25.39 | 25.50 | -2.11% | 0.39 | 2.97% |
| 2026-04-27 | 25.04 | 26.22 | 25.02 | 26.05 | +4.16% | 0.83 | 6.35% |
| 2026-04-24 | 25.21 | 25.41 | 24.50 | 25.01 | -1.57% | 0.37 | 2.96% |
| 2026-04-23 | 25.71 | 25.71 | 25.09 | 25.41 | -1.21% | 0.41 | 3.20% |
| 2026-04-22 | 26.01 | 26.09 | 25.52 | 25.72 | -1.46% | 0.43 | 3.29% |