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
2025-04-03	41.63	41.09	-1.23	-2.91%	39.20	41.99	101200	40792	3.43%
2025-04-02	43.06	42.32	-0.81	-1.88%	42.00	43.20	39455	16772	1.34%
2025-04-01	43.20	43.13	-0.05	-0.12%	42.43	44.15	46358	20036	1.58%
2025-03-31	42.10	43.18	0.71	1.67%	42.00	43.50	56345	24098	1.92%
2025-03-28	41.41	42.47	1.05	2.54%	41.13	43.13	56894	24134	1.93%
2025-03-27	40.48	41.42	0.92	2.27%	40.33	42.30	38745	16063	1.32%
2025-03-26	40.69	40.50	-0.18	-0.44%	40.28	40.88	27482	11153	0.93%
2025-03-25	41.66	40.68	-0.99	-2.38%	40.40	42.13	36919	15129	1.26%
2025-03-24	40.95	41.67	0.64	1.56%	40.82	41.95	32918	13632	1.12%
2025-03-21	42.00	41.03	-1.28	-3.03%	40.40	42.86	64888	26842	2.21%
2025-03-20	42.25	42.31	0.06	0.14%	41.93	43.11	39894	16964	1.36%
2025-03-19	41.98	42.25	0.22	0.52%	41.62	42.45	30132	12685	1.02%
2025-03-18	41.90	42.03	0.13	0.31%	41.33	42.68	45853	19145	1.56%
2025-03-17	43.00	41.90	-1.23	-2.85%	41.60	43.49	66657	28174	2.27%
2025-03-14	42.00	43.13	1.09	2.59%	41.88	46.10	118566	51609	4.03%
2025-03-13	41.45	42.04	0.62	1.50%	41.10	42.37	64056	26781	2.18%
2025-03-12	39.59	41.42	1.81	4.57%	39.34	42.13	73812	30131	2.51%
2025-03-11	39.11	39.61	-0.10	-0.25%	39.04	39.96	33849	13347	1.15%
2025-03-10	39.70	39.71	0.04	0.10%	38.70	40.07	53149	20981	1.81%
2025-03-07	37.56	39.67	2.02	5.37%	37.50	40.00	93811	36597	3.19%
2025-03-06	38.29	37.65	-0.73	-1.90%	37.57	38.58	63159	23935	2.15%
2025-03-05	38.20	38.38	0.02	0.05%	37.10	38.60	67832	25618	2.31%
2025-03-04	38.00	38.36	-0.26	-0.67%	37.62	39.26	59644	22927	2.03%
2025-03-03	37.30	38.62	1.35	3.62%	37.20	39.82	123001	47593	4.18%
2025-02-28	37.51	37.27	-0.20	-0.53%	36.82	37.99	75926	28347	2.58%
2025-02-27	35.70	37.47	1.79	5.02%	35.50	37.93	124880	46255	4.25%
2025-02-26	35.37	35.68	0.32	0.90%	35.36	36.49	71842	25811	2.44%
2025-02-25	35.03	35.36	-0.02	-0.06%	34.70	35.71	51796	18289	1.76%
2025-02-24	35.38	35.38	0.00	0.00%	35.16	36.10	59796	21223	2.03%
2025-02-21	35.83	35.38	-0.58	-1.61%	35.12	35.88	70107	24843	2.38%
2025-02-20	34.73	35.96	1.14	3.27%	34.45	36.09	99281	35349	3.38%
2025-02-19	34.69	34.82	0.04	0.12%	34.40	35.14	57222	19930	1.95%
2025-02-18	35.53	34.78	-0.59	-1.67%	34.50	36.05	71211	25112	2.42%
2025-02-17	35.60	35.37	-0.24	-0.67%	35.12	35.85	69013	24438	2.35%
2025-02-14	35.71	35.61	-0.15	-0.42%	35.00	36.20	89751	32037	3.05%
2025-02-13	37.44	35.76	-1.79	-4.77%	35.70	37.63	107036	39110	3.64%
2025-02-12	37.45	37.55	-0.13	-0.35%	36.85	38.06	64525	24110	2.19%
2025-02-11	37.23	37.68	0.45	1.21%	37.00	38.10	72225	27125	2.46%
2025-02-10	37.04	37.23	-0.15	-0.40%	36.58	37.65	69741	25866	2.37%
2025-02-07	36.35	37.38	1.10	3.03%	35.66	37.76	121922	45013	4.15%
2025-02-06	36.10	36.28	0.07	0.19%	35.64	36.55	95943	34637	3.26%
2025-02-05	38.27	36.21	-2.03	-5.31%	35.69	38.42	125912	45855	4.28%
2025-01-27	38.00	38.24	0.31	0.82%	37.70	38.83	119437	45715	4.06%
2025-01-24	38.32	37.93	-0.32	-0.84%	37.67	38.64	81058	30830	2.76%
2025-01-23	39.64	38.25	-1.39	-3.51%	38.09	39.83	108824	42186	3.70%
2025-01-22	40.24	39.64	-0.56	-1.39%	38.60	40.53	78502	30997	2.67%
2025-01-21	40.79	40.20	-0.17	-0.42%	39.50	40.92	94550	37896	3.21%
2025-01-20	41.10	40.37	0.42	1.05%	39.73	41.70	170594	69408	5.80%
2025-01-17	36.40	39.95	3.63	9.99%	36.23	39.95	177377	68706	6.03%
2025-01-16	36.48	36.32	0.06	0.17%	36.01	36.78	57000	20722	1.94%
2025-01-15	35.22	36.26	1.04	2.95%	35.20	37.30	101923	37191	3.47%
2025-01-14	33.31	35.22	1.88	5.64%	33.00	35.42	65891	22799	2.24%
2025-01-13	32.99	33.34	-0.07	-0.21%	32.88	34.06	47113	15742	1.60%
2025-01-10	33.60	33.41	-0.29	-0.86%	33.41	35.05	56125	19224	1.91%
2025-01-09	33.98	33.70	-0.36	-1.06%	33.60	34.39	31802	10776	1.08%
2025-01-08	33.51	34.06	0.39	1.16%	32.78	34.54	59132	19834	2.01%
2025-01-07	32.98	33.67	0.61	1.85%	32.54	33.72	72629	24072	2.47%
2025-01-06	35.46	33.06	-2.44	-6.87%	32.60	35.98	131081	44633	4.46%
2025-01-03	34.64	35.50	0.77	2.22%	33.80	36.38	100501	35519	3.42%
2025-01-02	35.45	34.73	-0.97	-2.72%	34.42	36.38	97568	34593	3.32%
2024-12-31	35.83	35.70	-0.13	-0.36%	35.42	36.19	54858	19644	1.87%
2024-12-30	33.95	35.83	1.94	5.72%	33.77	36.45	106794	37913	3.63%
2024-12-27	32.78	33.89	1.11	3.39%	32.52	34.20	59874	20158	2.04%
2024-12-26	32.99	32.78	-0.10	-0.30%	32.63	33.41	28512	9384	0.97%
2024-12-25	32.85	32.88	-0.02	-0.06%	32.61	33.27	30105	9903	1.02%