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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.34 | 26.75 | 25.82 | 26.10 | -0.84% | 0.57 | 4.29% |
| 2026-04-20 | 26.95 | 26.95 | 26.13 | 26.32 | -1.02% | 0.67 | 5.05% |
| 2026-04-17 | 26.04 | 26.73 | 25.95 | 26.59 | +1.60% | 0.73 | 5.47% |
| 2026-04-16 | 26.25 | 26.34 | 25.66 | 26.17 | -1.32% | 1.05 | 7.98% |
| 2026-04-15 | 25.39 | 27.17 | 25.24 | 26.52 | +4.82% | 1.14 | 8.64% |
| 2026-04-14 | 25.30 | 25.36 | 25.05 | 25.30 | +0.76% | 0.24 | 1.85% |
| 2026-04-13 | 24.91 | 25.28 | 24.85 | 25.11 | 0.00% | 0.26 | 2.02% |
| 2026-04-10 | 24.88 | 25.38 | 24.88 | 25.11 | +1.50% | 0.29 | 2.30% |
| 2026-04-09 | 25.27 | 25.35 | 24.68 | 24.74 | -2.79% | 0.27 | 2.11% |
| 2026-04-08 | 24.99 | 25.45 | 24.99 | 25.45 | +3.12% | 0.30 | 2.37% |
| 2026-04-07 | 24.38 | 24.72 | 24.06 | 24.68 | +1.90% | 0.29 | 2.31% |
| 2026-04-03 | 24.85 | 24.98 | 24.10 | 24.22 | -2.54% | 0.26 | 2.08% |
| 2026-04-02 | 25.37 | 25.44 | 24.68 | 24.85 | -2.32% | 0.28 | 2.18% |
| 2026-04-01 | 25.25 | 25.46 | 24.93 | 25.44 | +2.83% | 0.37 | 2.88% |
| 2026-03-31 | 25.09 | 25.45 | 24.74 | 24.74 | -1.71% | 0.24 | 1.89% |
| 2026-03-30 | 25.10 | 25.53 | 24.86 | 25.17 | -0.51% | 0.28 | 2.17% |
| 2026-03-27 | 24.50 | 25.35 | 24.23 | 25.30 | +2.51% | 0.33 | 2.61% |
| 2026-03-26 | 25.17 | 25.52 | 24.55 | 24.68 | -1.91% | 0.31 | 2.48% |
| 2026-03-25 | 25.11 | 25.38 | 25.00 | 25.16 | +0.96% | 0.31 | 2.44% |
| 2026-03-24 | 24.48 | 25.03 | 24.05 | 24.92 | +3.70% | 0.40 | 3.20% |