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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.71 | 28.94 | 28.54 | 28.54 | -0.73% | 0.34 | 2.32% |
| 2026-02-12 | 29.45 | 29.51 | 28.74 | 28.75 | -2.51% | 0.61 | 4.16% |
| 2026-02-11 | 29.77 | 29.90 | 29.46 | 29.49 | -1.04% | 0.44 | 2.91% |
| 2026-02-10 | 29.65 | 29.99 | 29.45 | 29.80 | +0.47% | 0.42 | 2.80% |
| 2026-02-09 | 29.74 | 29.77 | 29.46 | 29.66 | +0.71% | 0.42 | 2.77% |
| 2026-02-06 | 29.50 | 29.88 | 29.31 | 29.45 | -0.14% | 0.53 | 3.56% |
| 2026-02-05 | 29.38 | 30.34 | 29.21 | 29.49 | +0.85% | 0.80 | 5.31% |
| 2026-02-04 | 29.18 | 29.48 | 28.93 | 29.24 | -0.37% | 0.46 | 3.08% |
| 2026-02-03 | 29.66 | 29.79 | 29.12 | 29.35 | +0.31% | 0.43 | 2.92% |
| 2026-02-02 | 29.56 | 30.35 | 29.26 | 29.26 | -1.08% | 0.71 | 4.69% |
| 2026-01-30 | 29.55 | 30.05 | 29.39 | 29.58 | -0.10% | 0.53 | 3.53% |
| 2026-01-29 | 29.51 | 30.13 | 29.12 | 29.61 | -0.13% | 0.56 | 3.75% |
| 2026-01-28 | 30.37 | 30.64 | 29.58 | 29.65 | -2.37% | 0.68 | 4.46% |
| 2026-01-27 | 30.31 | 30.55 | 29.36 | 30.37 | -0.46% | 0.88 | 5.83% |
| 2026-01-26 | 30.93 | 31.03 | 30.11 | 30.51 | -1.39% | 0.76 | 4.93% |
| 2026-01-23 | 30.47 | 31.05 | 30.33 | 30.94 | +1.54% | 0.72 | 4.67% |
| 2026-01-22 | 30.73 | 30.88 | 30.34 | 30.47 | -0.81% | 0.61 | 3.96% |
| 2026-01-21 | 30.51 | 30.85 | 30.03 | 30.72 | +0.20% | 0.71 | 4.61% |
| 2026-01-20 | 30.35 | 31.59 | 30.22 | 30.66 | +0.95% | 1.14 | 7.28% |
| 2026-01-19 | 29.80 | 30.76 | 29.78 | 30.37 | +1.13% | 0.92 | 6.01% |