天元宠物 (301335) - 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
2025-08-01	31.69	31.31	-0.20	-0.63%	31.25	31.73	24384	7655	4.80%
2025-07-31	31.66	31.51	-0.31	-0.97%	31.41	32.00	34564	10950	6.81%
2025-07-30	31.90	31.82	-0.17	-0.53%	31.50	32.25	34250	10918	6.75%
2025-07-29	32.60	31.99	-0.67	-2.05%	31.50	32.66	57659	18404	11.36%
2025-07-28	33.10	32.66	-0.67	-2.01%	32.61	33.64	73729	24270	14.52%
2025-07-25	32.69	33.33	0.73	2.24%	32.32	35.00	109689	37255	21.60%
2025-07-24	33.22	32.60	-0.61	-1.84%	32.53	33.34	63929	20959	12.59%
2025-07-23	33.74	33.21	-0.95	-2.78%	33.11	34.86	66743	22568	13.14%
2025-07-22	33.61	34.16	0.32	0.95%	33.45	34.79	87730	29953	17.28%
2025-07-21	33.08	33.84	0.60	1.81%	32.98	34.50	64758	21961	12.75%
2025-07-18	34.01	33.24	-0.84	-2.46%	33.06	34.06	48157	16073	9.48%
2025-07-17	33.99	34.08	0.44	1.31%	33.30	34.50	50483	17097	9.94%
2025-07-16	32.79	33.64	0.53	1.60%	32.79	34.20	64542	21839	12.71%
2025-07-15	34.30	33.11	-1.63	-4.69%	32.30	34.75	85013	28177	16.74%
2025-07-14	33.97	34.74	0.62	1.82%	33.86	35.40	73652	25564	14.50%
2025-07-11	34.00	34.12	0.11	0.32%	33.64	35.00	51898	17735	10.22%
2025-07-10	33.60	34.01	0.11	0.32%	33.08	34.88	65532	22291	12.91%
2025-07-09	33.30	33.90	0.55	1.65%	33.20	34.58	71801	24416	14.14%
2025-07-08	33.60	33.35	0.02	0.06%	33.14	33.97	36287	12122	7.15%
2025-07-07	33.21	33.33	0.12	0.36%	33.05	33.71	29194	9754	5.75%
2025-07-04	33.66	33.21	-0.45	-1.34%	33.00	33.80	36962	12306	7.28%
2025-07-03	33.95	33.76	-0.37	-1.08%	33.50	34.35	41549	14057	8.18%
2025-07-02	34.94	34.13	-1.41	-3.97%	33.69	34.94	74009	25387	14.58%
2025-07-01	34.75	35.54	0.79	2.27%	34.20	36.28	110195	38840	21.70%
2025-06-30	34.00	34.75	0.84	2.48%	33.56	34.98	59395	20430	11.70%
2025-06-27	33.73	33.91	0.13	0.38%	33.32	34.14	42569	14410	8.38%
2025-06-26	33.96	33.78	-0.77	-2.23%	33.73	34.67	54742	18649	10.78%
2025-06-25	34.99	34.55	0.47	1.38%	33.85	35.77	79618	27606	15.68%
2025-06-24	33.56	34.08	0.84	2.53%	33.38	35.61	80083	27597	15.77%
2025-06-23	32.43	33.24	0.41	1.25%	32.30	33.52	51735	17091	10.37%
2025-06-20	33.08	32.83	-0.63	-1.88%	32.71	33.79	53057	17590	10.64%
2025-06-19	35.50	33.46	-2.49	-6.93%	33.41	35.95	96107	32738	19.27%
2025-06-18	35.82	35.95	-0.41	-1.13%	35.36	36.33	60759	21762	12.18%
2025-06-17	37.50	36.36	-1.49	-3.94%	35.82	37.84	93529	34126	18.75%
2025-06-16	37.41	37.85	-0.24	-0.63%	36.27	39.00	102221	38371	20.50%
2025-06-13	39.16	38.09	-2.26	-5.60%	37.40	39.85	140188	53949	28.11%
2025-06-12	39.01	40.35	1.45	3.73%	38.45	42.00	184396	74362	36.97%
2025-06-11	39.00	38.90	-0.76	-1.92%	38.48	41.00	148513	58533	29.78%
2025-06-10	36.02	39.66	2.96	8.07%	36.02	41.00	197100	76597	39.52%
2025-06-09	35.15	36.70	1.42	4.02%	35.00	36.79	118766	43015	23.81%
2025-06-06	37.05	35.28	-3.61	-9.28%	35.18	37.84	143403	51529	28.75%
2025-06-05	40.00	38.89	-3.01	-7.18%	36.88	42.43	230524	91409	46.22%
2025-06-04	35.87	41.90	6.03	16.81%	35.39	43.01	245668	93371	49.26%
2025-06-03	34.88	35.87	0.97	2.78%	34.54	36.16	110084	39165	22.07%
2025-05-30	35.66	34.90	-0.70	-1.97%	34.80	36.20	115893	40950	23.24%
2025-05-29	36.00	35.60	0.44	1.25%	35.40	37.29	152705	55119	30.62%
2025-05-28	38.08	35.16	-3.59	-9.26%	34.50	38.38	191193	68208	38.33%
2025-05-27	38.50	38.75	-0.85	-2.15%	38.00	41.50	200614	79233	40.22%
2025-05-26	37.49	39.60	1.59	4.18%	36.20	39.93	184857	70647	37.06%
2025-05-23	38.98	38.01	-1.21	-3.09%	37.40	40.35	191259	74228	38.35%
2025-05-22	38.91	39.22	-1.60	-3.92%	37.00	42.50	251720	98595	50.47%
2025-05-21	45.00	40.82	-3.68	-8.27%	39.68	47.65	307292	133808	61.61%
2025-05-20	38.29	44.50	7.42	20.01%	36.10	44.50	250611	104267	50.25%
2025-05-19	32.58	37.08	6.18	20.00%	31.32	37.08	229574	77831	46.03%
2025-05-16	26.68	30.90	4.10	15.30%	26.20	32.08	194063	57392	38.91%
2025-05-15	25.86	26.80	1.00	3.88%	25.00	27.87	116344	30895	23.33%
2025-05-14	25.65	25.80	-0.24	-0.92%	25.35	26.96	74384	19265	14.91%
2025-05-13	25.83	26.04	0.57	2.24%	25.41	26.38	81545	21105	16.35%
2025-05-12	25.12	25.47	0.39	1.56%	24.87	25.78	63349	16092	12.70%
2025-05-09	25.29	25.08	-0.34	-1.34%	25.03	25.87	57341	14616	11.50%
2025-05-08	25.47	25.42	-0.60	-2.31%	25.08	25.60	62239	15768	12.48%
2025-05-07	25.43	26.02	1.12	4.50%	24.95	26.09	112557	28751	22.57%
2025-05-06	24.50	24.90	0.69	2.85%	24.05	24.91	76027	18622	15.24%
2025-04-30	24.21	24.21	-0.68	-2.73%	24.08	25.80	102088	25211	20.47%
2025-04-29	24.28	24.89	0.41	1.67%	23.78	26.30	135679	33974	27.20%
2025-04-28	23.58	24.48	0.46	1.92%	23.08	24.48	97124	23165	19.47%
2025-04-25	24.27	24.02	-1.38	-5.43%	23.53	24.75	145840	34879	29.24%
2025-04-24	21.21	25.40	4.23	19.98%	20.90	25.40	119132	28464	23.89%