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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.26 | 39.68 | 35.98 | 39.36 | +4.18% | 7.06 | 37.06% |
| 2025-05-23 | 38.74 | 40.10 | 37.17 | 37.77 | -3.09% | 7.42 | 38.35% |
| 2025-05-22 | 38.67 | 42.24 | 36.77 | 38.98 | -3.92% | 9.86 | 50.47% |
| 2025-05-21 | 44.72 | 47.36 | 39.43 | 40.57 | -8.27% | 13.38 | 61.61% |
| 2025-05-20 | 38.05 | 44.22 | 35.88 | 44.22 | +20.01% | 10.43 | 50.25% |
| 2025-05-19 | 32.38 | 36.85 | 31.13 | 36.85 | +20.00% | 7.78 | 46.03% |
| 2025-05-16 | 26.51 | 31.88 | 26.04 | 30.71 | +15.30% | 5.74 | 38.91% |
| 2025-05-15 | 25.70 | 27.70 | 24.85 | 26.63 | +3.88% | 3.09 | 23.33% |
| 2025-05-14 | 25.49 | 26.79 | 25.19 | 25.64 | -0.92% | 1.93 | 14.91% |
| 2025-05-13 | 25.67 | 26.22 | 25.25 | 25.88 | +2.24% | 2.11 | 16.35% |
| 2025-05-12 | 24.96 | 25.62 | 24.72 | 25.31 | +1.55% | 1.61 | 12.70% |
| 2025-05-09 | 25.13 | 25.71 | 24.88 | 24.92 | -1.34% | 1.46 | 11.50% |
| 2025-05-08 | 25.31 | 25.44 | 24.92 | 25.26 | -2.31% | 1.58 | 12.48% |
| 2025-05-07 | 25.27 | 25.93 | 24.80 | 25.86 | +4.50% | 2.88 | 22.57% |
| 2025-05-06 | 24.35 | 24.76 | 23.90 | 24.75 | +2.85% | 1.86 | 15.24% |