中宠股份 (002891) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	34.81	33.65	-1.30	-3.72%	33.62	34.89	122166	41475	3.80%
2026-04-29	34.40	34.95	0.51	1.48%	34.30	35.35	87276	30524	2.71%
2026-04-28	36.00	34.44	-1.56	-4.33%	34.35	36.09	145815	50791	4.53%
2026-04-27	37.33	36.00	-2.28	-5.96%	35.21	37.33	196119	70450	6.09%
2026-04-24	41.10	38.28	-4.25	-9.99%	38.28	41.14	236638	92175	7.35%
2026-04-23	41.48	42.53	0.20	0.47%	40.70	43.21	157763	66272	4.90%
2026-04-22	42.80	42.33	-0.34	-0.80%	42.10	42.97	100700	42657	3.13%
2026-04-21	41.95	42.67	0.72	1.72%	41.71	43.24	172651	73488	5.36%
2026-04-20	41.76	41.95	0.14	0.33%	41.43	42.39	113398	47556	3.52%
2026-04-17	42.00	41.81	-0.19	-0.45%	40.70	42.39	150385	62876	4.67%
2026-04-16	41.76	42.00	0.16	0.38%	40.93	42.46	201235	84173	6.25%
2026-04-15	38.04	41.84	3.80	9.99%	38.04	41.84	228182	92692	7.14%
2026-04-14	37.70	38.04	0.63	1.68%	37.27	38.15	69786	26328	2.18%
2026-04-13	38.05	37.41	-1.04	-2.70%	37.06	38.27	86313	32318	2.70%
2026-04-10	38.55	38.45	-0.01	-0.03%	38.24	39.20	84331	32594	2.64%
2026-04-09	39.27	38.46	-1.26	-3.17%	38.00	39.30	91110	35262	2.85%
2026-04-08	39.00	39.72	1.13	2.93%	38.77	39.94	106141	41918	3.32%
2026-04-07	38.17	38.59	0.41	1.07%	37.98	38.92	66552	25583	2.08%
2026-04-03	38.39	38.18	-0.46	-1.19%	37.58	38.71	78167	29801	2.45%
2026-04-02	38.48	38.64	0.19	0.49%	37.80	38.85	112199	42861	3.51%
2026-04-01	36.95	38.45	2.32	6.42%	36.95	39.18	173660	66398	5.66%
2026-03-31	36.85	36.13	-0.88	-2.38%	36.13	37.37	86234	31469	2.81%
2026-03-30	38.30	37.01	-1.70	-4.39%	36.85	38.73	143954	53716	4.69%
2026-03-27	37.12	38.71	1.41	3.78%	37.00	40.08	133282	51958	4.34%
2026-03-26	37.65	37.30	-0.36	-0.96%	37.16	39.07	69451	26394	2.26%
2026-03-25	36.72	37.66	1.12	3.07%	36.51	38.19	64245	24169	2.09%
2026-03-24	36.01	36.54	1.03	2.90%	35.28	36.56	69546	25078	2.26%
2026-03-23	37.10	35.51	-2.03	-5.41%	35.08	37.40	119867	43191	3.90%
2026-03-20	38.36	37.54	-0.82	-2.14%	37.44	39.06	73885	28167	2.41%
2026-03-19	40.00	38.36	-2.11	-5.21%	38.20	40.29	100599	39113	3.28%
2026-03-18	41.15	40.47	-0.68	-1.65%	40.06	41.30	70170	28335	2.31%
2026-03-17	41.01	41.15	-0.07	-0.17%	40.63	42.19	92976	38517	3.05%
2026-03-16	43.18	41.22	-2.20	-5.07%	40.69	43.42	114567	47480	3.76%
2026-03-13	43.91	43.42	-0.68	-1.54%	43.11	44.50	36293	15894	1.19%
2026-03-12	44.50	44.10	-0.54	-1.21%	43.75	44.64	28527	12572	0.94%
2026-03-11	44.80	44.64	-0.26	-0.58%	44.36	45.08	21445	9571	0.70%
2026-03-10	44.48	44.90	0.80	1.81%	44.39	45.00	32100	14357	1.05%
2026-03-09	46.16	44.10	-2.30	-4.96%	43.75	46.28	60377	26853	1.98%
2026-03-06	45.53	46.40	0.59	1.29%	45.50	46.73	18515	8595	0.61%
2026-03-05	45.66	45.81	0.57	1.26%	45.25	46.36	29077	13329	0.96%
2026-03-04	46.43	45.24	-1.21	-2.60%	45.13	46.55	34198	15633	1.12%
2026-03-03	45.98	46.45	0.47	1.02%	45.83	47.74	42822	20114	1.41%
2026-03-02	46.50	45.98	-1.27	-2.69%	45.38	46.90	55155	25336	1.81%
2026-02-27	46.91	47.25	0.19	0.40%	46.88	47.53	18644	8817	0.61%
2026-02-26	48.00	47.06	-1.02	-2.12%	46.88	48.08	41621	19673	1.37%
2026-02-25	47.67	48.08	0.34	0.71%	47.60	48.29	22771	10937	0.75%
2026-02-24	48.59	47.74	-0.39	-0.81%	47.71	48.65	38545	18523	1.27%
2026-02-13	48.44	48.13	-0.32	-0.66%	48.13	49.23	26319	12803	0.86%
2026-02-12	49.01	48.45	-0.66	-1.34%	48.43	49.33	24159	11757	0.79%
2026-02-11	48.72	49.11	0.41	0.84%	48.51	49.23	22913	11201	0.75%
2026-02-10	48.61	48.70	-0.03	-0.06%	48.53	48.90	18973	9245	0.62%
2026-02-09	49.57	48.73	-0.68	-1.38%	48.41	49.59	33817	16459	1.11%
2026-02-06	49.50	49.41	-0.34	-0.68%	49.18	50.37	31799	15785	1.04%
2026-02-05	48.44	49.75	1.16	2.39%	48.14	50.25	53530	26602	1.76%
2026-02-04	48.62	48.59	-0.24	-0.49%	48.16	48.82	27484	13305	0.90%
2026-02-03	49.17	48.83	-0.12	-0.25%	47.59	49.23	50222	24337	1.65%
2026-02-02	49.50	48.95	-0.74	-1.49%	48.90	50.12	31092	15370	1.02%
2026-01-30	49.98	49.69	-0.08	-0.16%	49.60	50.96	50086	25214	1.65%
2026-01-29	49.09	49.77	0.64	1.30%	48.82	49.79	38005	18775	1.25%
2026-01-28	49.90	49.13	-0.80	-1.60%	49.01	50.26	33527	16597	1.10%
2026-01-27	50.38	49.93	-0.81	-1.60%	49.51	50.87	46239	23109	1.52%
2026-01-26	51.00	50.74	1.22	2.46%	50.15	52.47	82627	42381	2.71%