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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.00 | 33.39 | 32.74 | 33.26 | +0.79% | 1.00 | 5.97% |
| 2025-09-15 | 33.26 | 33.49 | 32.99 | 33.00 | -1.72% | 1.20 | 7.15% |
| 2025-09-12 | 34.00 | 34.39 | 33.57 | 33.58 | -2.49% | 1.80 | 10.45% |
| 2025-09-11 | 33.83 | 36.24 | 32.51 | 34.44 | +1.86% | 2.30 | 13.16% |
| 2025-09-10 | 34.22 | 34.60 | 33.79 | 33.81 | -2.13% | 1.78 | 10.32% |
| 2025-09-09 | 35.29 | 36.48 | 34.29 | 34.55 | -2.91% | 2.63 | 14.75% |
| 2025-09-08 | 35.60 | 36.63 | 35.39 | 35.58 | -1.95% | 2.63 | 14.45% |
| 2025-09-05 | 35.85 | 36.35 | 34.49 | 36.29 | +1.22% | 3.34 | 18.56% |
| 2025-09-04 | 33.59 | 37.78 | 33.07 | 35.85 | +6.74% | 4.56 | 25.24% |
| 2025-09-03 | 35.30 | 35.87 | 33.36 | 33.59 | -6.18% | 2.39 | 13.68% |
| 2025-09-02 | 36.17 | 37.84 | 35.48 | 35.80 | -1.99% | 3.67 | 19.98% |
| 2025-09-01 | 35.10 | 36.85 | 34.24 | 36.53 | +3.24% | 4.18 | 22.96% |
| 2025-08-29 | 34.65 | 36.38 | 34.40 | 35.39 | +2.13% | 4.20 | 23.28% |
| 2025-08-28 | 33.57 | 35.67 | 33.55 | 34.65 | +3.27% | 3.57 | 20.25% |
| 2025-08-27 | 34.79 | 34.90 | 33.54 | 33.55 | -3.64% | 2.52 | 14.47% |
| 2025-08-26 | 34.75 | 35.86 | 34.16 | 34.82 | -0.29% | 3.68 | 20.70% |
| 2025-08-25 | 33.38 | 35.77 | 32.89 | 34.92 | +5.01% | 4.04 | 23.28% |
| 2025-08-22 | 34.05 | 34.10 | 32.95 | 33.25 | -2.88% | 2.60 | 15.38% |
| 2025-08-21 | 33.47 | 34.89 | 33.04 | 34.24 | +2.29% | 3.96 | 22.70% |
| 2025-08-20 | 32.99 | 34.15 | 32.59 | 33.47 | +0.27% | 2.94 | 17.29% |