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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.35 | 35.39 | 33.17 | 33.87 | +2.53% | 2.76 | 15.77% |
| 2025-06-23 | 32.23 | 33.31 | 32.10 | 33.03 | +1.25% | 1.71 | 10.37% |
| 2025-06-20 | 32.88 | 33.58 | 32.51 | 32.63 | -1.88% | 1.76 | 10.64% |
| 2025-06-19 | 35.28 | 35.73 | 33.20 | 33.25 | -6.93% | 3.27 | 19.27% |
| 2025-06-18 | 35.60 | 36.11 | 35.14 | 35.73 | -1.13% | 2.18 | 12.18% |
| 2025-06-17 | 37.27 | 37.61 | 35.60 | 36.14 | -3.94% | 3.41 | 18.75% |
| 2025-06-16 | 37.18 | 38.76 | 36.05 | 37.62 | -0.63% | 3.84 | 20.50% |
| 2025-06-13 | 38.92 | 39.60 | 37.17 | 37.85 | -5.60% | 5.39 | 28.11% |
| 2025-06-12 | 38.77 | 41.74 | 38.21 | 40.10 | +3.73% | 7.44 | 36.97% |
| 2025-06-11 | 38.76 | 40.75 | 38.24 | 38.66 | -1.92% | 5.85 | 29.78% |
| 2025-06-10 | 35.80 | 40.75 | 35.80 | 39.41 | +8.07% | 7.66 | 39.52% |
| 2025-06-09 | 34.93 | 36.56 | 34.78 | 36.47 | +4.02% | 4.30 | 23.81% |
| 2025-06-06 | 36.82 | 37.61 | 34.96 | 35.06 | -9.28% | 5.15 | 28.75% |
| 2025-06-05 | 39.75 | 42.17 | 36.65 | 38.65 | -7.18% | 9.14 | 46.22% |
| 2025-06-04 | 35.65 | 42.74 | 35.17 | 41.64 | +16.81% | 9.34 | 49.26% |
| 2025-06-03 | 34.66 | 35.94 | 34.33 | 35.65 | +2.78% | 3.92 | 22.07% |
| 2025-05-30 | 35.44 | 35.98 | 34.58 | 34.68 | -1.97% | 4.10 | 23.24% |
| 2025-05-29 | 35.78 | 37.06 | 35.18 | 35.38 | +1.25% | 5.51 | 30.62% |
| 2025-05-28 | 37.84 | 38.14 | 34.29 | 34.94 | -9.26% | 6.82 | 38.33% |
| 2025-05-27 | 38.26 | 41.24 | 37.76 | 38.51 | -2.15% | 7.92 | 40.22% |