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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.50 | 34.68 | 33.34 | 34.05 | +0.95% | 3.00 | 17.28% |
| 2025-07-21 | 32.97 | 34.39 | 32.87 | 33.73 | +1.81% | 2.20 | 12.75% |
| 2025-07-18 | 33.90 | 33.95 | 32.95 | 33.13 | -2.46% | 1.61 | 9.48% |
| 2025-07-17 | 33.88 | 34.39 | 33.19 | 33.97 | +1.31% | 1.71 | 9.94% |
| 2025-07-16 | 32.68 | 34.09 | 32.68 | 33.53 | +1.60% | 2.18 | 12.71% |
| 2025-07-15 | 34.19 | 34.64 | 32.20 | 33.00 | -4.69% | 2.82 | 16.74% |
| 2025-07-14 | 33.86 | 35.29 | 33.75 | 34.63 | +1.82% | 2.56 | 14.50% |
| 2025-07-11 | 33.89 | 34.89 | 33.53 | 34.01 | +0.32% | 1.77 | 10.22% |
| 2025-07-10 | 33.49 | 34.77 | 32.97 | 33.90 | +0.32% | 2.23 | 12.91% |
| 2025-07-09 | 33.19 | 34.47 | 33.09 | 33.79 | +1.65% | 2.44 | 14.14% |
| 2025-07-08 | 33.49 | 33.86 | 33.03 | 33.24 | +0.06% | 1.21 | 7.15% |
| 2025-07-07 | 33.10 | 33.60 | 32.94 | 33.22 | +0.36% | 0.98 | 5.75% |
| 2025-07-04 | 33.55 | 33.69 | 32.89 | 33.10 | -1.34% | 1.23 | 7.28% |
| 2025-07-03 | 33.74 | 34.14 | 33.29 | 33.55 | -1.08% | 1.41 | 8.18% |
| 2025-07-02 | 34.72 | 34.72 | 33.48 | 33.92 | -3.97% | 2.54 | 14.58% |
| 2025-07-01 | 34.54 | 36.06 | 33.99 | 35.32 | +2.27% | 3.88 | 21.70% |
| 2025-06-30 | 33.79 | 34.76 | 33.35 | 34.54 | +2.48% | 2.04 | 11.70% |
| 2025-06-27 | 33.52 | 33.93 | 33.11 | 33.70 | +0.38% | 1.44 | 8.38% |
| 2025-06-26 | 33.75 | 34.46 | 33.52 | 33.57 | -2.23% | 1.86 | 10.78% |
| 2025-06-25 | 34.77 | 35.55 | 33.64 | 34.34 | +1.38% | 2.76 | 15.68% |