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
2025-09-16	33.11	33.37	0.26	0.79%	32.85	33.50	30204	10016	5.97%
2025-09-15	33.37	33.11	-0.58	-1.72%	33.10	33.60	36170	12027	7.15%
2025-09-12	34.11	33.69	-0.86	-2.49%	33.68	34.50	52873	17967	10.45%
2025-09-11	33.94	34.55	0.63	1.86%	32.62	36.36	66603	22988	13.16%
2025-09-10	34.33	33.92	-0.74	-2.14%	33.90	34.71	52220	17822	10.32%
2025-09-09	35.40	34.66	-1.04	-2.91%	34.40	36.60	74650	26297	14.75%
2025-09-08	35.72	35.70	-0.71	-1.95%	35.50	36.75	73143	26327	14.45%
2025-09-05	35.97	36.41	0.44	1.22%	34.60	36.47	93959	33436	18.56%
2025-09-04	33.70	35.97	2.27	6.74%	33.18	37.90	127743	45561	25.24%
2025-09-03	35.41	33.70	-2.22	-6.18%	33.47	35.99	69242	23935	13.68%
2025-09-02	36.29	35.92	-0.73	-1.99%	35.60	37.96	101104	36688	19.98%
2025-09-01	35.21	36.65	1.15	3.24%	34.35	36.97	116210	41804	22.96%
2025-08-29	34.76	35.50	0.74	2.13%	34.51	36.50	117843	41969	23.28%
2025-08-28	33.68	34.76	1.10	3.27%	33.66	35.79	102500	35657	20.25%
2025-08-27	34.90	33.66	-1.27	-3.64%	33.65	35.01	73234	25201	14.47%
2025-08-26	34.86	34.93	-0.10	-0.29%	34.27	35.98	104746	36793	20.63%
2025-08-25	33.49	35.03	1.67	5.01%	33.00	35.89	118193	40386	23.28%
2025-08-22	34.16	33.36	-0.99	-2.88%	33.06	34.21	78101	26032	15.38%
2025-08-21	33.58	34.35	0.77	2.29%	33.15	35.00	115279	39564	22.70%
2025-08-20	33.10	33.58	0.09	0.27%	32.70	34.26	87811	29389	17.29%
2025-08-19	32.69	33.49	0.88	2.70%	32.62	34.10	100292	33654	19.75%
2025-08-18	31.85	32.61	0.80	2.51%	31.82	32.75	57334	18549	11.29%
2025-08-15	31.50	31.81	0.30	0.95%	31.41	31.95	30939	9799	6.09%
2025-08-14	32.10	31.51	-0.41	-1.28%	31.50	32.20	36067	11464	7.10%
2025-08-13	32.01	31.92	-0.26	-0.81%	31.73	32.29	39080	12480	7.70%
2025-08-12	32.00	32.18	0.09	0.28%	31.90	32.85	44247	14324	8.71%
2025-08-11	32.12	32.09	-0.03	-0.09%	31.72	32.26	33602	10747	6.62%
2025-08-08	32.39	32.12	-0.68	-2.07%	31.76	32.58	59556	19101	11.73%
2025-08-07	31.91	32.80	0.64	1.99%	31.90	33.60	102569	33801	20.20%
2025-08-06	31.76	32.16	0.23	0.72%	31.32	32.18	37213	11829	7.33%
2025-08-05	31.80	31.93	-0.11	-0.34%	31.68	32.49	31886	10172	6.28%
2025-08-04	31.10	32.04	0.73	2.33%	30.91	32.10	50295	16007	9.90%
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%