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 |
|---|
| 2026-03-25 | 36.72 | 37.66 | 1.12 | 3.07% | 36.51 | 38.19 | 64245 | 24169.15 | 2.09% |
| 2026-03-24 | 36.01 | 36.54 | 1.03 | 2.90% | 35.28 | 36.56 | 69546 | 25078.74 | 2.26% |
| 2026-03-23 | 37.10 | 35.51 | -2.03 | -5.41% | 35.08 | 37.40 | 119867 | 43191.74 | 3.90% |
| 2026-03-20 | 38.36 | 37.54 | -0.82 | -2.14% | 37.44 | 39.06 | 73885 | 28167.55 | 2.41% |
| 2026-03-19 | 40.00 | 38.36 | -2.11 | -5.21% | 38.20 | 40.29 | 100599 | 39113.57 | 3.28% |
| 2026-03-18 | 41.15 | 40.47 | -0.68 | -1.65% | 40.06 | 41.30 | 70170 | 28335.25 | 2.31% |
| 2026-03-17 | 41.01 | 41.15 | -0.07 | -0.17% | 40.63 | 42.19 | 92976 | 38517.04 | 3.05% |
| 2026-03-16 | 43.18 | 41.22 | -2.20 | -5.07% | 40.69 | 43.42 | 114567 | 47480.47 | 3.76% |
| 2026-03-13 | 43.91 | 43.42 | -0.68 | -1.54% | 43.11 | 44.50 | 36293 | 15894.10 | 1.19% |
| 2026-03-12 | 44.50 | 44.10 | -0.54 | -1.21% | 43.75 | 44.64 | 28527 | 12572.19 | 0.94% |
| 2026-03-11 | 44.80 | 44.64 | -0.26 | -0.58% | 44.36 | 45.08 | 21445 | 9571.35 | 0.70% |
| 2026-03-10 | 44.48 | 44.90 | 0.80 | 1.81% | 44.39 | 45.00 | 32100 | 14357.03 | 1.05% |
| 2026-03-09 | 46.16 | 44.10 | -2.30 | -4.96% | 43.75 | 46.28 | 60377 | 26853.55 | 1.98% |
| 2026-03-06 | 45.53 | 46.40 | 0.59 | 1.29% | 45.50 | 46.73 | 18515 | 8595.06 | 0.61% |
| 2026-03-05 | 45.66 | 45.81 | 0.57 | 1.26% | 45.25 | 46.36 | 29077 | 13329.32 | 0.96% |
| 2026-03-04 | 46.43 | 45.24 | -1.21 | -2.60% | 45.13 | 46.55 | 34198 | 15633.71 | 1.12% |
| 2026-03-03 | 45.98 | 46.45 | 0.47 | 1.02% | 45.83 | 47.74 | 42822 | 20114.12 | 1.41% |
| 2026-03-02 | 46.50 | 45.98 | -1.27 | -2.69% | 45.38 | 46.90 | 55155 | 25336.86 | 1.81% |
| 2026-02-27 | 46.91 | 47.25 | 0.19 | 0.40% | 46.88 | 47.53 | 18644 | 8817.18 | 0.61% |
| 2026-02-26 | 48.00 | 47.06 | -1.02 | -2.12% | 46.88 | 48.08 | 41621 | 19673.32 | 1.37% |
| 2026-02-25 | 47.67 | 48.08 | 0.34 | 0.71% | 47.60 | 48.29 | 22771 | 10937.75 | 0.75% |
| 2026-02-24 | 48.59 | 47.74 | -0.39 | -0.81% | 47.71 | 48.65 | 38545 | 18523.49 | 1.27% |
| 2026-02-13 | 48.44 | 48.13 | -0.32 | -0.66% | 48.13 | 49.23 | 26319 | 12803.41 | 0.86% |
| 2026-02-12 | 49.01 | 48.45 | -0.66 | -1.34% | 48.43 | 49.33 | 24159 | 11757.64 | 0.79% |
| 2026-02-11 | 48.72 | 49.11 | 0.41 | 0.84% | 48.51 | 49.23 | 22913 | 11201.45 | 0.75% |
| 2026-02-10 | 48.61 | 48.70 | -0.03 | -0.06% | 48.53 | 48.90 | 18973 | 9245.12 | 0.62% |
| 2026-02-09 | 49.57 | 48.73 | -0.68 | -1.38% | 48.41 | 49.59 | 33817 | 16459.43 | 1.11% |
| 2026-02-06 | 49.50 | 49.41 | -0.34 | -0.68% | 49.18 | 50.37 | 31799 | 15785.22 | 1.04% |
| 2026-02-05 | 48.44 | 49.75 | 1.16 | 2.39% | 48.14 | 50.25 | 53530 | 26602.17 | 1.76% |
| 2026-02-04 | 48.62 | 48.59 | -0.24 | -0.49% | 48.16 | 48.82 | 27484 | 13305.29 | 0.90% |
| 2026-02-03 | 49.17 | 48.83 | -0.12 | -0.25% | 47.59 | 49.23 | 50222 | 24337.48 | 1.65% |
| 2026-02-02 | 49.50 | 48.95 | -0.74 | -1.49% | 48.90 | 50.12 | 31092 | 15370.61 | 1.02% |
| 2026-01-30 | 49.98 | 49.69 | -0.08 | -0.16% | 49.60 | 50.96 | 50086 | 25214.73 | 1.65% |
| 2026-01-29 | 49.09 | 49.77 | 0.64 | 1.30% | 48.82 | 49.79 | 38005 | 18775.98 | 1.25% |
| 2026-01-28 | 49.90 | 49.13 | -0.80 | -1.60% | 49.01 | 50.26 | 33527 | 16597.90 | 1.10% |
| 2026-01-27 | 50.38 | 49.93 | -0.81 | -1.60% | 49.51 | 50.87 | 46239 | 23109.42 | 1.52% |
| 2026-01-26 | 51.00 | 50.74 | 1.22 | 2.46% | 50.15 | 52.47 | 82627 | 42381.02 | 2.71% |
| 2026-01-23 | 50.15 | 49.52 | -0.78 | -1.55% | 49.02 | 50.29 | 70738 | 34959.19 | 2.32% |
| 2026-01-22 | 52.37 | 50.30 | -2.28 | -4.34% | 50.03 | 52.57 | 93562 | 47485.35 | 3.07% |
| 2026-01-21 | 52.49 | 52.58 | -0.14 | -0.27% | 52.00 | 53.03 | 32491 | 17094.86 | 1.07% |
| 2026-01-20 | 52.68 | 52.72 | 0.08 | 0.15% | 52.41 | 53.49 | 33588 | 17727.37 | 1.10% |
| 2026-01-19 | 51.58 | 52.64 | 0.89 | 1.72% | 51.38 | 53.23 | 57013 | 30018.51 | 1.87% |
| 2026-01-16 | 51.52 | 51.75 | 0.25 | 0.49% | 50.01 | 51.80 | 52671 | 26895.72 | 1.73% |
| 2026-01-15 | 52.20 | 51.50 | -0.72 | -1.38% | 51.23 | 52.80 | 44816 | 23134.61 | 1.47% |
| 2026-01-14 | 52.33 | 52.22 | -0.29 | -0.55% | 51.85 | 53.28 | 53284 | 28040.21 | 1.75% |
| 2026-01-13 | 53.22 | 52.51 | -0.74 | -1.39% | 52.01 | 53.30 | 43042 | 22646.60 | 1.41% |
| 2026-01-12 | 52.75 | 53.25 | 0.51 | 0.97% | 51.91 | 53.42 | 51575 | 27166.36 | 1.69% |
| 2026-01-09 | 52.41 | 52.74 | 0.33 | 0.63% | 52.01 | 52.88 | 31385 | 16479.79 | 1.03% |
| 2026-01-08 | 51.99 | 52.41 | 0.26 | 0.50% | 51.91 | 52.78 | 30669 | 16083.12 | 1.01% |
| 2026-01-07 | 52.34 | 52.15 | -0.45 | -0.86% | 51.88 | 52.59 | 27483 | 14331.79 | 0.90% |
| 2026-01-06 | 52.00 | 52.60 | 0.40 | 0.77% | 51.65 | 52.67 | 36432 | 18997.22 | 1.20% |
| 2026-01-05 | 52.10 | 52.20 | 0.44 | 0.85% | 51.38 | 52.23 | 36339 | 18845.51 | 1.19% |
| 2025-12-31 | 52.00 | 51.76 | -0.27 | -0.52% | 51.50 | 52.39 | 22674 | 11740.23 | 0.74% |
| 2025-12-30 | 52.01 | 52.03 | -0.20 | -0.38% | 51.88 | 52.61 | 19960 | 10399.31 | 0.66% |
| 2025-12-29 | 52.86 | 52.23 | -0.73 | -1.38% | 51.92 | 53.40 | 26233 | 13812.22 | 0.86% |
| 2025-12-26 | 53.25 | 52.96 | -0.31 | -0.58% | 52.67 | 53.28 | 20941 | 11083.54 | 0.69% |
| 2025-12-25 | 52.90 | 53.27 | 0.24 | 0.45% | 52.81 | 53.45 | 14543 | 7731.99 | 0.48% |
| 2025-12-24 | 53.25 | 53.03 | -0.24 | -0.45% | 52.58 | 53.30 | 31751 | 16759.36 | 1.04% |
| 2025-12-23 | 54.69 | 53.27 | -1.43 | -2.61% | 53.07 | 54.69 | 37722 | 20179.22 | 1.24% |
| 2025-12-22 | 54.70 | 54.70 | -0.02 | -0.04% | 54.10 | 54.95 | 21810 | 11908.61 | 0.72% |
| 2025-12-19 | 53.29 | 54.72 | 1.49 | 2.80% | 52.80 | 54.75 | 40077 | 21705.34 | 1.32% |
| 2025-12-18 | 53.02 | 53.23 | -0.14 | -0.26% | 52.90 | 54.15 | 19752 | 10580.08 | 0.65% |
| 2025-12-17 | 53.20 | 53.37 | 0.09 | 0.17% | 52.35 | 54.60 | 36128 | 19348.82 | 1.19% |
| 2025-12-16 | 53.30 | 53.28 | 0.03 | 0.06% | 52.98 | 53.72 | 13563 | 7221.31 | 0.45% |
| 2025-12-15 | 55.00 | 53.25 | -1.67 | -3.04% | 53.06 | 55.65 | 32562 | 17557.67 | 1.07% |
| 2025-12-12 | 54.52 | 54.92 | 0.33 | 0.60% | 53.70 | 55.31 | 35293 | 19326.78 | 1.16% |
| 2025-12-11 | 54.57 | 54.59 | 0.06 | 0.11% | 54.20 | 55.02 | 21611 | 11806.60 | 0.71% |
| 2025-12-10 | 54.00 | 54.53 | 0.44 | 0.81% | 53.83 | 55.16 | 17987 | 9814.77 | 0.59% |
| 2025-12-09 | 54.50 | 54.09 | -0.55 | -1.01% | 53.86 | 55.40 | 23541 | 12806.60 | 0.77% |
| 2025-12-08 | 53.99 | 54.64 | 0.66 | 1.22% | 53.60 | 54.99 | 23060 | 12571.78 | 0.76% |
| 2025-12-05 | 54.12 | 53.98 | -0.16 | -0.30% | 53.53 | 54.49 | 22511 | 12164.66 | 0.74% |
| 2025-12-04 | 55.49 | 54.14 | -1.35 | -2.43% | 54.01 | 55.50 | 28736 | 15638.17 | 0.94% |
| 2025-12-03 | 56.00 | 55.49 | -0.69 | -1.23% | 55.18 | 56.16 | 14483 | 8047.38 | 0.48% |
| 2025-12-02 | 56.36 | 56.18 | -0.25 | -0.44% | 54.80 | 56.45 | 32028 | 17815.38 | 1.05% |
| 2025-12-01 | 56.30 | 56.43 | 0.06 | 0.11% | 55.60 | 56.69 | 19203 | 10769.08 | 0.63% |
| 2025-11-28 | 55.95 | 56.37 | 0.72 | 1.29% | 55.30 | 56.64 | 19348 | 10847.95 | 0.64% |
| 2025-11-27 | 56.46 | 55.65 | -0.18 | -0.32% | 55.50 | 56.98 | 23912 | 13468.02 | 0.79% |
| 2025-11-26 | 55.61 | 55.83 | 0.41 | 0.74% | 55.25 | 57.00 | 32720 | 18401.06 | 1.07% |
| 2025-11-25 | 56.01 | 55.42 | -0.43 | -0.77% | 55.20 | 56.39 | 23825 | 13250.64 | 0.78% |
| 2025-11-24 | 55.66 | 55.85 | 0.86 | 1.56% | 55.11 | 56.85 | 27554 | 15354.22 | 0.91% |
深证大盘股票行情在线 K线走势图
中宠股份(002891)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
