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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.13 | 25.13 | 23.77 | 24.03 | -5.32% | 0.73 | 5.91% |
| 2026-03-20 | 26.20 | 26.56 | 25.38 | 25.38 | -3.50% | 0.42 | 3.24% |
| 2026-03-19 | 26.89 | 27.00 | 26.12 | 26.30 | -2.66% | 0.36 | 2.70% |
| 2026-03-18 | 26.88 | 27.06 | 26.50 | 27.02 | +1.27% | 0.28 | 2.04% |
| 2026-03-17 | 27.06 | 27.38 | 26.64 | 26.68 | -1.40% | 0.33 | 2.43% |
| 2026-03-16 | 27.09 | 27.28 | 26.81 | 27.06 | +0.07% | 0.35 | 2.58% |
| 2026-03-13 | 27.01 | 27.35 | 26.91 | 27.04 | -0.18% | 0.30 | 2.15% |
| 2026-03-12 | 27.67 | 27.78 | 27.07 | 27.09 | -2.17% | 0.37 | 2.66% |
| 2026-03-11 | 28.04 | 28.26 | 27.63 | 27.69 | -0.93% | 0.39 | 2.79% |
| 2026-03-10 | 27.36 | 28.06 | 27.30 | 27.95 | +3.02% | 0.47 | 3.36% |
| 2026-03-09 | 27.02 | 27.53 | 26.80 | 27.13 | -1.52% | 0.45 | 3.30% |
| 2026-03-06 | 26.90 | 27.95 | 26.70 | 27.55 | -0.04% | 0.67 | 4.86% |
| 2026-03-05 | 26.90 | 28.40 | 26.65 | 27.56 | +3.22% | 0.79 | 5.67% |
| 2026-03-04 | 27.01 | 27.33 | 26.45 | 26.70 | -2.31% | 0.55 | 4.05% |
| 2026-03-03 | 27.63 | 28.21 | 27.00 | 27.33 | -1.09% | 0.59 | 4.22% |
| 2026-03-02 | 28.61 | 28.70 | 27.60 | 27.63 | -4.49% | 0.70 | 4.95% |
| 2026-02-27 | 28.70 | 28.94 | 28.50 | 28.93 | +0.73% | 0.29 | 2.03% |
| 2026-02-26 | 28.97 | 28.99 | 28.62 | 28.72 | -0.93% | 0.35 | 2.38% |
| 2026-02-25 | 29.01 | 29.15 | 28.82 | 28.99 | -0.10% | 0.29 | 1.96% |
| 2026-02-24 | 28.79 | 29.02 | 28.66 | 29.02 | +1.68% | 0.33 | 2.26% |