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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.84 | 31.39 | 30.68 | 30.75 | -0.55% | 0.48 | 3.08% |
| 2025-10-21 | 30.56 | 31.03 | 30.16 | 30.92 | +1.48% | 0.53 | 3.42% |
| 2025-10-20 | 30.75 | 30.80 | 30.16 | 30.47 | +0.03% | 0.47 | 3.02% |
| 2025-10-17 | 30.94 | 31.26 | 30.42 | 30.46 | -1.20% | 0.72 | 4.60% |
| 2025-10-16 | 31.08 | 31.65 | 30.60 | 30.83 | -1.12% | 0.75 | 4.73% |
| 2025-10-15 | 30.12 | 31.20 | 30.00 | 31.18 | +3.82% | 0.93 | 5.94% |
| 2025-10-14 | 30.85 | 31.21 | 29.99 | 30.03 | -2.49% | 0.84 | 5.43% |
| 2025-10-13 | 29.90 | 31.15 | 29.48 | 30.80 | -1.84% | 0.87 | 5.63% |
| 2025-10-10 | 30.64 | 31.74 | 30.53 | 31.38 | +2.01% | 1.29 | 8.10% |
| 2025-10-09 | 30.45 | 30.77 | 30.12 | 30.76 | +1.18% | 0.79 | 5.08% |
| 2025-09-30 | 30.46 | 30.76 | 30.38 | 30.40 | +0.20% | 0.67 | 4.30% |
| 2025-09-29 | 31.11 | 31.11 | 30.22 | 30.34 | -2.06% | 0.86 | 5.54% |
| 2025-09-26 | 30.88 | 31.49 | 30.70 | 30.98 | -0.38% | 0.65 | 4.09% |
| 2025-09-25 | 30.91 | 31.77 | 30.84 | 31.10 | -0.16% | 0.80 | 5.04% |
| 2025-09-24 | 31.09 | 31.37 | 30.83 | 31.15 | +0.19% | 0.70 | 4.45% |
| 2025-09-23 | 31.91 | 32.04 | 30.51 | 31.09 | -2.99% | 1.16 | 7.36% |
| 2025-09-22 | 32.21 | 32.26 | 31.75 | 32.05 | -0.99% | 0.66 | 4.04% |
| 2025-09-19 | 32.19 | 32.56 | 31.88 | 32.37 | +0.22% | 0.81 | 4.96% |
| 2025-09-18 | 33.08 | 33.09 | 31.95 | 32.30 | -2.47% | 1.64 | 9.94% |
| 2025-09-17 | 33.19 | 33.86 | 32.92 | 33.11 | -0.45% | 1.25 | 7.38% |