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
2026-06-29	25.66	27.00	1.08	4.17%	25.14	27.35	105281	28016	3.27%
2026-06-26	26.42	25.92	-0.70	-2.63%	25.76	26.87	54881	14328	1.70%
2026-06-25	26.29	26.62	0.13	0.49%	25.66	27.07	68969	18203	2.14%
2026-06-24	27.39	26.49	-0.86	-3.14%	26.39	27.59	54346	14509	1.69%
2026-06-23	27.25	27.35	0.10	0.37%	26.92	28.29	67252	18604	2.09%
2026-06-22	27.46	27.25	-0.36	-1.30%	26.45	27.60	72034	19372	2.24%
2026-06-18	28.16	27.61	-0.59	-2.09%	27.50	28.20	41902	11622	1.30%
2026-06-17	28.50	28.20	-0.49	-1.71%	28.00	28.70	40831	11514	1.27%
2026-06-16	28.83	28.69	-0.38	-1.31%	28.35	28.99	38942	11130	1.21%
2026-06-15	28.70	29.07	0.30	1.04%	28.53	29.68	67090	19476	2.08%
2026-06-12	27.30	28.77	1.52	5.58%	27.00	29.42	111669	31657	3.47%
2026-06-11	27.56	27.25	-0.33	-1.20%	27.15	27.67	49879	13625	1.55%
2026-06-10	27.58	27.58	-0.07	-0.25%	27.33	27.88	45340	12476	1.41%
2026-06-09	27.87	27.65	-0.13	-0.47%	27.27	28.05	55249	15235	1.72%
2026-06-08	28.00	27.78	-0.66	-2.32%	27.43	29.36	88612	25099	2.75%
2026-06-05	28.68	28.44	-0.19	-0.66%	28.07	29.25	67903	19375	2.11%
2026-06-04	29.32	28.63	-1.00	-3.37%	28.56	29.61	61761	17886	1.92%
2026-06-03	29.86	29.63	-0.47	-1.56%	29.29	30.00	60774	17918	1.89%
2026-06-02	30.83	30.10	-0.89	-2.87%	29.90	30.88	82455	24903	2.56%
2026-06-01	29.50	30.99	1.24	4.17%	29.50	31.50	119654	36702	3.72%
2026-05-29	29.35	29.75	0.36	1.22%	28.84	30.28	93554	27723	2.91%
2026-05-28	30.19	29.39	-0.65	-2.16%	29.06	30.37	67835	20034	2.11%
2026-05-27	29.98	30.04	-0.16	-0.53%	29.10	30.29	94912	28204	2.95%
2026-05-26	30.00	30.20	0.30	1.00%	29.80	30.74	70373	21290	2.19%
2026-05-25	29.92	30.06	0.04	0.13%	29.66	30.29	48932	14654	1.52%
2026-05-22	30.28	30.02	0.02	0.07%	29.65	30.66	68353	20494	2.12%
2026-05-21	30.16	30.00	-0.25	-0.83%	29.90	30.84	72337	21989	2.25%
2026-05-20	30.40	30.25	-0.28	-0.92%	29.70	30.53	66666	20058	2.07%
2026-05-19	30.55	30.53	0.04	0.13%	30.01	30.96	60621	18476	1.88%
2026-05-18	31.00	30.49	-0.54	-1.74%	30.01	31.00	63298	19253	1.97%
2026-05-15	31.22	31.03	-0.22	-0.70%	30.81	31.59	64620	20156	2.01%
2026-05-14	31.83	31.25	-0.58	-1.82%	31.11	32.32	72976	23029	2.27%
2026-05-13	31.73	31.83	0.07	0.22%	31.37	32.09	68933	21875	2.14%
2026-05-12	32.75	31.76	-1.13	-3.44%	31.71	32.93	102002	32705	3.17%
2026-05-11	33.35	32.89	-0.42	-1.26%	32.40	33.39	97388	31863	3.03%
2026-05-08	33.81	33.31	-0.64	-1.89%	33.12	33.98	74637	24881	2.32%
2026-05-07	33.66	33.95	0.41	1.22%	33.50	34.28	62333	21151	1.94%
2026-05-06	33.60	33.54	-0.11	-0.33%	32.76	33.84	97936	32649	3.04%
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%