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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.58 | 33.99 | 32.51 | 33.38 | +2.70% | 3.37 | 19.75% |
| 2025-08-18 | 31.75 | 32.64 | 31.72 | 32.50 | +2.51% | 1.85 | 11.29% |
| 2025-08-15 | 31.40 | 31.85 | 31.31 | 31.71 | +0.95% | 0.98 | 6.09% |
| 2025-08-14 | 32.00 | 32.10 | 31.40 | 31.41 | -1.28% | 1.15 | 7.10% |
| 2025-08-13 | 31.91 | 32.19 | 31.63 | 31.82 | -0.81% | 1.25 | 7.70% |
| 2025-08-12 | 31.90 | 32.74 | 31.80 | 32.08 | +0.28% | 1.43 | 8.71% |
| 2025-08-11 | 32.02 | 32.16 | 31.62 | 31.99 | -0.09% | 1.07 | 6.62% |
| 2025-08-08 | 32.29 | 32.47 | 31.66 | 32.02 | -2.07% | 1.91 | 11.73% |
| 2025-08-07 | 31.81 | 33.49 | 31.80 | 32.69 | +1.99% | 3.38 | 20.20% |
| 2025-08-06 | 31.66 | 32.08 | 31.22 | 32.06 | +0.72% | 1.18 | 7.33% |
| 2025-08-05 | 31.70 | 32.38 | 31.58 | 31.83 | -0.34% | 1.02 | 6.28% |
| 2025-08-04 | 31.00 | 32.00 | 30.81 | 31.94 | +2.33% | 1.60 | 9.90% |
| 2025-08-01 | 31.59 | 31.63 | 31.15 | 31.21 | -0.63% | 0.77 | 4.80% |
| 2025-07-31 | 31.56 | 31.90 | 31.31 | 31.41 | -0.97% | 1.10 | 6.81% |
| 2025-07-30 | 31.80 | 32.15 | 31.40 | 31.72 | -0.53% | 1.09 | 6.75% |
| 2025-07-29 | 32.49 | 32.55 | 31.40 | 31.89 | -2.05% | 1.84 | 11.36% |
| 2025-07-28 | 32.99 | 33.53 | 32.50 | 32.55 | -2.01% | 2.43 | 14.52% |
| 2025-07-25 | 32.58 | 34.89 | 32.22 | 33.22 | +2.24% | 3.73 | 21.60% |
| 2025-07-24 | 33.11 | 33.23 | 32.42 | 32.49 | -1.84% | 2.10 | 12.59% |
| 2025-07-23 | 33.63 | 34.75 | 33.00 | 33.10 | -2.78% | 2.26 | 13.14% |