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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.19 | 29.12 | 27.13 | 28.20 | +3.30% | 1.23 | 8.57% |
| 2025-12-16 | 27.33 | 27.82 | 27.17 | 27.30 | -0.91% | 0.33 | 2.40% |
| 2025-12-15 | 27.72 | 28.07 | 27.44 | 27.55 | -0.65% | 0.42 | 2.96% |
| 2025-12-12 | 28.14 | 28.47 | 27.73 | 27.73 | -1.67% | 0.47 | 3.28% |
| 2025-12-11 | 28.79 | 29.05 | 28.17 | 28.20 | -2.08% | 0.43 | 3.01% |
| 2025-12-10 | 28.51 | 29.10 | 28.50 | 28.80 | +0.73% | 0.37 | 2.56% |
| 2025-12-09 | 28.90 | 29.11 | 28.52 | 28.59 | -0.59% | 0.27 | 1.88% |
| 2025-12-08 | 28.72 | 29.15 | 28.72 | 28.76 | +0.28% | 0.37 | 2.52% |
| 2025-12-05 | 28.36 | 28.77 | 27.98 | 28.68 | +1.49% | 0.33 | 2.29% |
| 2025-12-04 | 28.96 | 28.96 | 28.08 | 28.26 | -2.18% | 0.37 | 2.59% |
| 2025-12-03 | 29.44 | 29.44 | 28.75 | 28.89 | -1.47% | 0.34 | 2.33% |
| 2025-12-02 | 29.64 | 29.73 | 29.22 | 29.32 | -1.94% | 0.37 | 2.46% |
| 2025-12-01 | 29.47 | 30.10 | 29.21 | 29.90 | +2.78% | 0.61 | 4.06% |
| 2025-11-28 | 28.88 | 29.35 | 28.62 | 29.09 | +0.34% | 0.39 | 2.63% |
| 2025-11-27 | 28.62 | 29.40 | 28.62 | 28.99 | +1.43% | 0.54 | 3.64% |
| 2025-11-26 | 28.82 | 29.38 | 28.51 | 28.58 | -0.52% | 0.41 | 2.78% |
| 2025-11-25 | 28.52 | 29.09 | 28.52 | 28.73 | +1.20% | 0.46 | 3.12% |
| 2025-11-24 | 28.16 | 28.63 | 27.94 | 28.39 | +1.39% | 0.40 | 2.82% |
| 2025-11-21 | 29.25 | 29.78 | 27.83 | 28.00 | -5.25% | 0.82 | 5.67% |
| 2025-11-20 | 30.29 | 30.38 | 29.43 | 29.55 | -2.51% | 0.69 | 4.57% |