中宠股份(002891)股票行情
中宠股份(002891)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 56.88 | 54.95 | -1.85 | -3.26% | 54.48 | 57.40 | 75691 | 42172.50 | 2.49% |
| 2025-07-31 | 56.26 | 56.80 | 0.66 | 1.18% | 55.21 | 56.88 | 74921 | 42170.06 | 2.46% |
| 2025-07-30 | 54.15 | 56.14 | 1.95 | 3.60% | 53.94 | 56.36 | 81656 | 45350.09 | 2.68% |
| 2025-07-29 | 55.34 | 54.19 | -1.08 | -1.95% | 53.64 | 55.78 | 58867 | 31903.92 | 1.93% |
| 2025-07-28 | 55.88 | 55.27 | -0.61 | -1.09% | 55.25 | 56.26 | 49514 | 27528.32 | 1.63% |
| 2025-07-25 | 54.64 | 55.88 | 1.25 | 2.29% | 54.64 | 56.75 | 87008 | 48775.81 | 2.86% |
| 2025-07-24 | 54.50 | 54.63 | -0.13 | -0.24% | 54.23 | 55.20 | 41426 | 22610.62 | 1.36% |
| 2025-07-23 | 55.00 | 54.76 | -0.59 | -1.07% | 54.45 | 55.38 | 58785 | 32187.48 | 1.93% |
| 2025-07-22 | 55.90 | 55.35 | -0.65 | -1.16% | 55.05 | 56.44 | 71589 | 39971.19 | 2.35% |
| 2025-07-21 | 54.54 | 56.00 | 1.46 | 2.68% | 54.12 | 56.50 | 104424 | 58336.63 | 3.43% |
| 2025-07-18 | 54.17 | 54.54 | 0.02 | 0.04% | 53.99 | 55.47 | 75462 | 41245.59 | 2.48% |
| 2025-07-17 | 54.14 | 54.52 | -1.43 | -2.56% | 53.01 | 55.22 | 134246 | 72724.62 | 4.41% |
| 2025-07-16 | 56.02 | 55.95 | -0.15 | -0.27% | 55.86 | 57.43 | 70890 | 40198.11 | 2.33% |
| 2025-07-15 | 56.37 | 56.10 | -0.65 | -1.15% | 55.58 | 56.60 | 50740 | 28426.79 | 1.67% |
| 2025-07-14 | 56.80 | 56.75 | -0.03 | -0.05% | 54.32 | 57.00 | 121076 | 67551.97 | 3.98% |
| 2025-07-11 | 57.00 | 56.78 | -0.47 | -0.82% | 56.42 | 57.66 | 80429 | 45841.71 | 2.64% |
| 2025-07-10 | 60.60 | 57.25 | -3.45 | -5.68% | 56.56 | 60.60 | 121474 | 70474.55 | 3.99% |
| 2025-07-09 | 60.43 | 60.70 | 0.27 | 0.45% | 60.14 | 61.87 | 45301 | 27594.10 | 1.49% |
| 2025-07-08 | 60.50 | 60.43 | -0.29 | -0.48% | 59.99 | 60.98 | 45286 | 27347.43 | 1.49% |
| 2025-07-07 | 61.59 | 60.72 | -0.57 | -0.93% | 60.39 | 62.37 | 46070 | 28211.78 | 1.51% |
| 2025-07-04 | 61.05 | 61.29 | -0.35 | -0.57% | 60.50 | 61.79 | 48701 | 29779.56 | 1.60% |
| 2025-07-03 | 62.19 | 61.64 | -1.05 | -1.67% | 61.02 | 63.18 | 67644 | 41812.90 | 2.22% |
| 2025-07-02 | 64.85 | 62.69 | -2.49 | -3.82% | 61.93 | 65.63 | 100804 | 64207.19 | 3.31% |
| 2025-07-01 | 61.87 | 65.18 | 3.31 | 5.35% | 61.69 | 65.80 | 120601 | 77474.07 | 3.99% |
| 2025-06-30 | 59.50 | 61.87 | 2.07 | 3.46% | 59.12 | 62.58 | 94766 | 57819.69 | 3.14% |
| 2025-06-27 | 58.87 | 59.80 | 0.80 | 1.36% | 58.67 | 60.30 | 52611 | 31311.67 | 1.74% |
| 2025-06-26 | 59.74 | 59.00 | -1.24 | -2.06% | 58.87 | 60.24 | 59146 | 35103.00 | 1.96% |
| 2025-06-25 | 59.21 | 60.24 | 0.77 | 1.29% | 59.21 | 60.96 | 77960 | 46867.56 | 2.58% |
| 2025-06-24 | 59.88 | 59.47 | 0.20 | 0.34% | 59.14 | 61.25 | 92991 | 55754.18 | 3.08% |
| 2025-06-23 | 58.50 | 59.27 | 0.18 | 0.30% | 57.45 | 59.44 | 97616 | 57223.80 | 3.23% |
| 2025-06-20 | 60.36 | 59.09 | -1.27 | -2.10% | 58.40 | 61.13 | 122992 | 72971.43 | 4.07% |
| 2025-06-19 | 62.64 | 60.36 | -2.44 | -3.89% | 60.00 | 63.00 | 105432 | 64399.43 | 3.49% |
| 2025-06-18 | 63.00 | 62.80 | -0.69 | -1.09% | 62.30 | 63.86 | 70727 | 44450.18 | 2.34% |
| 2025-06-17 | 65.25 | 63.49 | -1.76 | -2.70% | 63.08 | 66.30 | 83317 | 53588.58 | 2.76% |
| 2025-06-16 | 67.90 | 65.25 | -3.00 | -4.40% | 64.85 | 67.90 | 89213 | 58746.33 | 2.95% |
| 2025-06-13 | 68.73 | 68.25 | -0.49 | -0.71% | 67.50 | 69.68 | 64675 | 44208.10 | 2.14% |
| 2025-06-12 | 68.31 | 68.74 | 0.47 | 0.69% | 67.40 | 69.55 | 75978 | 52061.78 | 2.52% |
| 2025-06-11 | 68.81 | 68.27 | -0.93 | -1.34% | 67.41 | 69.88 | 74762 | 51186.82 | 2.47% |
| 2025-06-10 | 65.95 | 69.20 | 3.18 | 4.82% | 65.33 | 70.14 | 112490 | 77064.92 | 3.72% |
| 2025-06-09 | 64.40 | 66.02 | 1.56 | 2.42% | 63.73 | 66.60 | 86766 | 56870.57 | 2.87% |
| 2025-06-06 | 69.90 | 64.46 | -6.22 | -8.80% | 64.01 | 70.37 | 160736 | 105554.27 | 5.32% |
| 2025-06-05 | 72.24 | 70.68 | -1.56 | -2.16% | 70.00 | 74.00 | 144593 | 103965.24 | 4.79% |
| 2025-06-04 | 65.85 | 72.24 | 6.07 | 9.17% | 65.31 | 72.79 | 164541 | 114394.00 | 5.45% |
| 2025-06-03 | 62.35 | 66.17 | 3.46 | 5.52% | 62.11 | 66.64 | 125745 | 82056.39 | 4.16% |
| 2025-05-30 | 62.70 | 62.86 | 0.42 | 0.67% | 62.34 | 63.95 | 51780 | 32571.05 | 1.71% |
| 2025-05-29 | 62.24 | 62.44 | -0.12 | -0.19% | 62.10 | 63.40 | 55771 | 34938.25 | 1.85% |
| 2025-05-28 | 62.93 | 62.56 | -0.37 | -0.59% | 61.99 | 63.73 | 58900 | 36863.68 | 1.95% |
| 2025-05-27 | 62.90 | 62.93 | -0.56 | -0.88% | 62.39 | 63.63 | 71196 | 44800.34 | 2.36% |
| 2025-05-26 | 63.00 | 63.49 | 0.43 | 0.68% | 62.63 | 64.35 | 71297 | 45302.66 | 2.42% |
| 2025-05-23 | 63.55 | 63.06 | -1.19 | -1.85% | 62.70 | 64.58 | 84422 | 53609.83 | 2.86% |
| 2025-05-22 | 64.03 | 64.25 | 0.45 | 0.71% | 62.88 | 65.55 | 111040 | 71026.35 | 3.77% |
| 2025-05-21 | 67.50 | 63.80 | -5.43 | -7.84% | 63.51 | 69.00 | 149690 | 99255.36 | 5.08% |
| 2025-05-20 | 64.75 | 69.23 | 3.90 | 5.97% | 64.50 | 71.68 | 163741 | 110946.99 | 5.55% |
| 2025-05-19 | 63.28 | 65.33 | 1.17 | 1.82% | 61.11 | 67.67 | 131987 | 84724.88 | 4.48% |
| 2025-05-16 | 62.76 | 64.16 | 0.77 | 1.21% | 61.35 | 67.99 | 118836 | 76802.99 | 4.03% |
| 2025-05-15 | 60.86 | 63.39 | 2.47 | 4.05% | 59.65 | 64.25 | 92882 | 57483.60 | 3.15% |
| 2025-05-14 | 60.20 | 60.92 | 0.08 | 0.13% | 59.43 | 62.05 | 79053 | 48048.21 | 2.68% |
| 2025-05-13 | 57.27 | 60.84 | 3.55 | 6.20% | 56.51 | 61.48 | 106318 | 62744.29 | 3.61% |
| 2025-05-12 | 56.88 | 57.29 | 0.46 | 0.81% | 56.03 | 57.98 | 65585 | 37534.41 | 2.22% |
| 2025-05-09 | 55.21 | 56.83 | 1.28 | 2.30% | 55.21 | 57.55 | 77385 | 43884.59 | 2.62% |
| 2025-05-08 | 56.10 | 55.55 | -0.99 | -1.75% | 55.20 | 56.73 | 86920 | 48539.90 | 2.95% |
| 2025-05-07 | 56.87 | 56.54 | -0.44 | -0.77% | 55.95 | 60.20 | 100202 | 57563.21 | 3.40% |
| 2025-05-06 | 56.45 | 56.98 | 0.53 | 0.94% | 55.53 | 57.23 | 89519 | 50522.64 | 3.04% |
| 2025-04-30 | 56.80 | 56.45 | -1.36 | -2.35% | 56.10 | 59.20 | 115158 | 65973.19 | 3.91% |
| 2025-04-29 | 53.57 | 57.81 | 4.41 | 8.26% | 53.23 | 58.70 | 147110 | 82800.22 | 4.99% |
| 2025-04-28 | 53.92 | 53.40 | -0.80 | -1.48% | 52.70 | 54.49 | 96416 | 51523.93 | 3.27% |
| 2025-04-25 | 54.51 | 54.20 | 0.76 | 1.42% | 53.25 | 57.03 | 180948 | 99233.13 | 6.14% |
| 2025-04-24 | 47.82 | 53.44 | 4.86 | 10.00% | 47.61 | 53.44 | 119676 | 62206.35 | 4.06% |
| 2025-04-23 | 47.52 | 48.58 | 0.47 | 0.98% | 46.01 | 50.33 | 98364 | 47108.64 | 3.34% |
| 2025-04-22 | 48.50 | 48.11 | -1.11 | -2.26% | 47.30 | 50.60 | 88238 | 42947.75 | 2.99% |
| 2025-04-21 | 46.20 | 49.22 | 2.28 | 4.86% | 45.90 | 49.22 | 66582 | 31618.73 | 2.26% |
| 2025-04-18 | 47.00 | 46.94 | 0.14 | 0.30% | 45.78 | 47.15 | 48300 | 22405.75 | 1.64% |
| 2025-04-17 | 43.82 | 46.80 | 2.72 | 6.17% | 43.60 | 47.09 | 80424 | 36970.51 | 2.73% |
| 2025-04-16 | 45.54 | 44.08 | -1.48 | -3.25% | 43.50 | 45.55 | 53183 | 23519.28 | 1.80% |
| 2025-04-15 | 44.51 | 45.56 | 0.95 | 2.13% | 44.34 | 46.18 | 60744 | 27571.46 | 2.06% |
| 2025-04-14 | 43.30 | 44.61 | 1.95 | 4.57% | 43.13 | 45.70 | 67342 | 29974.29 | 2.28% |
| 2025-04-11 | 41.43 | 42.66 | 0.88 | 2.11% | 41.38 | 42.90 | 37846 | 16054.38 | 1.28% |
| 2025-04-10 | 41.57 | 41.78 | 0.08 | 0.19% | 41.34 | 44.13 | 80040 | 34245.43 | 2.71% |
| 2025-04-09 | 38.95 | 41.70 | 1.92 | 4.83% | 37.97 | 42.49 | 82966 | 33438.87 | 2.81% |
| 2025-04-08 | 37.28 | 39.78 | 2.80 | 7.57% | 37.28 | 40.12 | 95734 | 36906.50 | 3.25% |
深证大盘股票行情在线 K线走势图
