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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.40 | 31.07 | 30.20 | 30.31 | -0.66% | 0.53 | 3.45% |
| 2025-11-18 | 30.60 | 30.83 | 30.29 | 30.51 | -0.55% | 0.60 | 3.87% |
| 2025-11-17 | 30.89 | 30.95 | 30.38 | 30.68 | +0.43% | 0.70 | 4.50% |
| 2025-11-14 | 31.10 | 32.15 | 30.52 | 30.55 | -2.58% | 1.21 | 7.68% |
| 2025-11-13 | 31.16 | 31.50 | 30.80 | 31.36 | 0.00% | 1.11 | 7.05% |
| 2025-11-12 | 30.85 | 31.92 | 30.46 | 31.36 | +0.93% | 1.87 | 11.83% |
| 2025-11-11 | 30.75 | 31.42 | 30.35 | 31.07 | +1.04% | 1.42 | 9.11% |
| 2025-11-10 | 29.43 | 31.15 | 29.21 | 30.75 | +4.45% | 1.60 | 10.35% |
| 2025-11-07 | 29.51 | 29.86 | 29.26 | 29.44 | -0.14% | 0.43 | 2.86% |
| 2025-11-06 | 29.49 | 29.62 | 29.25 | 29.48 | -0.34% | 0.41 | 2.73% |
| 2025-11-05 | 29.25 | 29.95 | 29.25 | 29.58 | -0.24% | 0.41 | 2.76% |
| 2025-11-04 | 30.20 | 30.34 | 29.34 | 29.65 | -2.31% | 0.55 | 3.65% |
| 2025-11-03 | 29.96 | 30.55 | 29.87 | 30.35 | +1.17% | 0.61 | 4.01% |
| 2025-10-31 | 29.31 | 30.13 | 29.17 | 30.00 | +2.67% | 0.83 | 5.49% |
| 2025-10-30 | 29.72 | 29.94 | 29.01 | 29.22 | -2.21% | 0.67 | 4.46% |
| 2025-10-29 | 29.97 | 30.10 | 29.71 | 29.88 | -0.63% | 0.63 | 4.17% |
| 2025-10-28 | 30.25 | 30.55 | 29.82 | 30.07 | -0.59% | 0.48 | 3.12% |
| 2025-10-27 | 30.11 | 31.13 | 30.10 | 30.25 | +1.51% | 0.94 | 6.09% |
| 2025-10-24 | 30.25 | 30.68 | 29.78 | 29.80 | -1.65% | 0.74 | 4.86% |
| 2025-10-23 | 30.80 | 30.84 | 29.90 | 30.30 | -1.46% | 0.69 | 4.52% |