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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.30 | 31.40 | 29.93 | 30.03 | -4.36% | 1.57 | 10.25% |
| 2026-01-15 | 32.28 | 32.28 | 31.08 | 31.40 | -1.91% | 1.49 | 9.32% |
| 2026-01-14 | 30.05 | 32.37 | 30.05 | 32.01 | +6.52% | 3.03 | 18.98% |
| 2026-01-13 | 30.50 | 30.85 | 29.95 | 30.05 | -1.09% | 0.99 | 6.43% |
| 2026-01-12 | 29.39 | 30.43 | 29.28 | 30.38 | +3.62% | 1.38 | 9.12% |
| 2026-01-09 | 29.13 | 29.54 | 29.04 | 29.32 | +0.21% | 0.62 | 4.18% |
| 2026-01-08 | 28.93 | 29.38 | 28.85 | 29.26 | +0.69% | 0.52 | 3.48% |
| 2026-01-07 | 29.13 | 29.37 | 28.94 | 29.06 | -0.68% | 0.60 | 4.10% |
| 2026-01-06 | 29.30 | 29.44 | 29.05 | 29.26 | -0.27% | 0.69 | 4.66% |
| 2026-01-05 | 28.85 | 29.45 | 28.85 | 29.34 | +1.73% | 0.55 | 3.72% |
| 2025-12-31 | 29.14 | 29.16 | 28.75 | 28.84 | -0.96% | 0.40 | 2.73% |
| 2025-12-30 | 29.01 | 29.26 | 28.72 | 29.12 | -0.03% | 0.47 | 3.20% |
| 2025-12-29 | 29.28 | 29.54 | 28.95 | 29.13 | -0.34% | 0.50 | 3.37% |
| 2025-12-26 | 29.76 | 29.86 | 29.00 | 29.23 | -1.75% | 0.88 | 5.93% |
| 2025-12-25 | 29.76 | 30.00 | 29.32 | 29.75 | -0.44% | 0.70 | 4.64% |
| 2025-12-24 | 29.75 | 30.06 | 29.32 | 29.88 | -0.27% | 0.71 | 4.71% |
| 2025-12-23 | 30.41 | 30.53 | 29.81 | 29.96 | -2.09% | 0.99 | 6.50% |
| 2025-12-22 | 30.70 | 30.97 | 30.33 | 30.60 | -1.58% | 1.57 | 10.15% |
| 2025-12-19 | 29.41 | 31.15 | 29.29 | 31.09 | +4.75% | 2.39 | 15.44% |
| 2025-12-18 | 28.15 | 30.17 | 28.01 | 29.68 | +5.25% | 1.78 | 11.95% |