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 |
|---|
| 2025-03-28 | 41.41 | 42.47 | 1.05 | 2.54% | 41.13 | 43.13 | 56894 | 24134.21 | 1.93% |
| 2025-03-27 | 40.48 | 41.42 | 0.92 | 2.27% | 40.33 | 42.30 | 38745 | 16063.03 | 1.32% |
| 2025-03-26 | 40.69 | 40.50 | -0.18 | -0.44% | 40.28 | 40.88 | 27482 | 11153.83 | 0.93% |
| 2025-03-25 | 41.66 | 40.68 | -0.99 | -2.38% | 40.40 | 42.13 | 36919 | 15129.14 | 1.26% |
| 2025-03-24 | 40.95 | 41.67 | 0.64 | 1.56% | 40.82 | 41.95 | 32918 | 13632.20 | 1.12% |
| 2025-03-21 | 42.00 | 41.03 | -1.28 | -3.03% | 40.40 | 42.86 | 64888 | 26842.84 | 2.21% |
| 2025-03-20 | 42.25 | 42.31 | 0.06 | 0.14% | 41.93 | 43.11 | 39894 | 16964.26 | 1.36% |
| 2025-03-19 | 41.98 | 42.25 | 0.22 | 0.52% | 41.62 | 42.45 | 30132 | 12685.76 | 1.02% |
| 2025-03-18 | 41.90 | 42.03 | 0.13 | 0.31% | 41.33 | 42.68 | 45853 | 19145.83 | 1.56% |
| 2025-03-17 | 43.00 | 41.90 | -1.23 | -2.85% | 41.60 | 43.49 | 66657 | 28174.10 | 2.27% |
| 2025-03-14 | 42.00 | 43.13 | 1.09 | 2.59% | 41.88 | 46.10 | 118566 | 51609.89 | 4.03% |
| 2025-03-13 | 41.45 | 42.04 | 0.62 | 1.50% | 41.10 | 42.37 | 64056 | 26781.86 | 2.18% |
| 2025-03-12 | 39.59 | 41.42 | 1.81 | 4.57% | 39.34 | 42.13 | 73812 | 30131.56 | 2.51% |
| 2025-03-11 | 39.11 | 39.61 | -0.10 | -0.25% | 39.04 | 39.96 | 33849 | 13347.64 | 1.15% |
| 2025-03-10 | 39.70 | 39.71 | 0.04 | 0.10% | 38.70 | 40.07 | 53149 | 20981.99 | 1.81% |
| 2025-03-07 | 37.56 | 39.67 | 2.02 | 5.37% | 37.50 | 40.00 | 93811 | 36597.14 | 3.19% |
| 2025-03-06 | 38.29 | 37.65 | -0.73 | -1.90% | 37.57 | 38.58 | 63159 | 23935.75 | 2.15% |
| 2025-03-05 | 38.20 | 38.38 | 0.02 | 0.05% | 37.10 | 38.60 | 67832 | 25618.86 | 2.31% |
| 2025-03-04 | 38.00 | 38.36 | -0.26 | -0.67% | 37.62 | 39.26 | 59644 | 22927.59 | 2.03% |
| 2025-03-03 | 37.30 | 38.62 | 1.35 | 3.62% | 37.20 | 39.82 | 123001 | 47593.85 | 4.18% |
| 2025-02-28 | 37.51 | 37.27 | -0.20 | -0.53% | 36.82 | 37.99 | 75926 | 28347.81 | 2.58% |
| 2025-02-27 | 35.70 | 37.47 | 1.79 | 5.02% | 35.50 | 37.93 | 124880 | 46255.09 | 4.25% |
| 2025-02-26 | 35.37 | 35.68 | 0.32 | 0.90% | 35.36 | 36.49 | 71842 | 25811.71 | 2.44% |
| 2025-02-25 | 35.03 | 35.36 | -0.02 | -0.06% | 34.70 | 35.71 | 51796 | 18289.65 | 1.76% |
| 2025-02-24 | 35.38 | 35.38 | 0.00 | 0.00% | 35.16 | 36.10 | 59796 | 21223.47 | 2.03% |
| 2025-02-21 | 35.83 | 35.38 | -0.58 | -1.61% | 35.12 | 35.88 | 70107 | 24843.53 | 2.38% |
| 2025-02-20 | 34.73 | 35.96 | 1.14 | 3.27% | 34.45 | 36.09 | 99281 | 35349.27 | 3.38% |
| 2025-02-19 | 34.69 | 34.82 | 0.04 | 0.12% | 34.40 | 35.14 | 57222 | 19930.85 | 1.95% |
| 2025-02-18 | 35.53 | 34.78 | -0.59 | -1.67% | 34.50 | 36.05 | 71211 | 25112.86 | 2.42% |
| 2025-02-17 | 35.60 | 35.37 | -0.24 | -0.67% | 35.12 | 35.85 | 69013 | 24438.59 | 2.35% |
| 2025-02-14 | 35.71 | 35.61 | -0.15 | -0.42% | 35.00 | 36.20 | 89751 | 32037.93 | 3.05% |
| 2025-02-13 | 37.44 | 35.76 | -1.79 | -4.77% | 35.70 | 37.63 | 107036 | 39110.30 | 3.64% |
| 2025-02-12 | 37.45 | 37.55 | -0.13 | -0.35% | 36.85 | 38.06 | 64525 | 24110.22 | 2.19% |
| 2025-02-11 | 37.23 | 37.68 | 0.45 | 1.21% | 37.00 | 38.10 | 72225 | 27125.09 | 2.46% |
| 2025-02-10 | 37.04 | 37.23 | -0.15 | -0.40% | 36.58 | 37.65 | 69741 | 25866.45 | 2.37% |
| 2025-02-07 | 36.35 | 37.38 | 1.10 | 3.03% | 35.66 | 37.76 | 121922 | 45013.91 | 4.15% |
| 2025-02-06 | 36.10 | 36.28 | 0.07 | 0.19% | 35.64 | 36.55 | 95943 | 34637.21 | 3.26% |
| 2025-02-05 | 38.27 | 36.21 | -2.03 | -5.31% | 35.69 | 38.42 | 125912 | 45855.96 | 4.28% |
| 2025-01-27 | 38.00 | 38.24 | 0.31 | 0.82% | 37.70 | 38.83 | 119437 | 45715.12 | 4.06% |
| 2025-01-24 | 38.32 | 37.93 | -0.32 | -0.84% | 37.67 | 38.64 | 81058 | 30830.14 | 2.76% |
| 2025-01-23 | 39.64 | 38.25 | -1.39 | -3.51% | 38.09 | 39.83 | 108824 | 42186.11 | 3.70% |
| 2025-01-22 | 40.24 | 39.64 | -0.56 | -1.39% | 38.60 | 40.53 | 78502 | 30997.85 | 2.67% |
| 2025-01-21 | 40.79 | 40.20 | -0.17 | -0.42% | 39.50 | 40.92 | 94550 | 37896.22 | 3.21% |
| 2025-01-20 | 41.10 | 40.37 | 0.42 | 1.05% | 39.73 | 41.70 | 170594 | 69408.68 | 5.80% |
| 2025-01-17 | 36.40 | 39.95 | 3.63 | 9.99% | 36.23 | 39.95 | 177377 | 68706.21 | 6.03% |
| 2025-01-16 | 36.48 | 36.32 | 0.06 | 0.17% | 36.01 | 36.78 | 57000 | 20722.41 | 1.94% |
| 2025-01-15 | 35.22 | 36.26 | 1.04 | 2.95% | 35.20 | 37.30 | 101923 | 37191.73 | 3.47% |
| 2025-01-14 | 33.31 | 35.22 | 1.88 | 5.64% | 33.00 | 35.42 | 65891 | 22799.86 | 2.24% |
| 2025-01-13 | 32.99 | 33.34 | -0.07 | -0.21% | 32.88 | 34.06 | 47113 | 15742.07 | 1.60% |
| 2025-01-10 | 33.60 | 33.41 | -0.29 | -0.86% | 33.41 | 35.05 | 56125 | 19224.67 | 1.91% |
| 2025-01-09 | 33.98 | 33.70 | -0.36 | -1.06% | 33.60 | 34.39 | 31802 | 10776.63 | 1.08% |
| 2025-01-08 | 33.51 | 34.06 | 0.39 | 1.16% | 32.78 | 34.54 | 59132 | 19834.51 | 2.01% |
| 2025-01-07 | 32.98 | 33.67 | 0.61 | 1.85% | 32.54 | 33.72 | 72629 | 24072.29 | 2.47% |
| 2025-01-06 | 35.46 | 33.06 | -2.44 | -6.87% | 32.60 | 35.98 | 131081 | 44633.78 | 4.46% |
| 2025-01-03 | 34.64 | 35.50 | 0.77 | 2.22% | 33.80 | 36.38 | 100501 | 35519.76 | 3.42% |
| 2025-01-02 | 35.45 | 34.73 | -0.97 | -2.72% | 34.42 | 36.38 | 97568 | 34593.31 | 3.32% |
| 2024-12-31 | 35.83 | 35.70 | -0.13 | -0.36% | 35.42 | 36.19 | 54858 | 19644.71 | 1.87% |
| 2024-12-30 | 33.95 | 35.83 | 1.94 | 5.72% | 33.77 | 36.45 | 106794 | 37913.04 | 3.63% |
| 2024-12-27 | 32.78 | 33.89 | 1.11 | 3.39% | 32.52 | 34.20 | 59874 | 20158.50 | 2.04% |
| 2024-12-26 | 32.99 | 32.78 | -0.10 | -0.30% | 32.63 | 33.41 | 28512 | 9384.09 | 0.97% |
| 2024-12-25 | 32.85 | 32.88 | -0.02 | -0.06% | 32.61 | 33.27 | 30105 | 9903.40 | 1.02% |
| 2024-12-24 | 32.16 | 32.90 | 0.67 | 2.08% | 32.06 | 33.08 | 29744 | 9688.67 | 1.01% |
| 2024-12-23 | 32.57 | 32.23 | -0.25 | -0.77% | 32.16 | 33.13 | 42301 | 13767.14 | 1.44% |
| 2024-12-20 | 31.70 | 32.48 | 0.79 | 2.49% | 31.51 | 33.54 | 68892 | 22622.51 | 2.34% |
| 2024-12-19 | 30.89 | 31.69 | 0.39 | 1.25% | 30.80 | 31.89 | 41209 | 12991.92 | 1.40% |
| 2024-12-18 | 31.50 | 31.30 | -0.20 | -0.63% | 31.00 | 31.80 | 40703 | 12726.68 | 1.38% |
| 2024-12-17 | 31.91 | 31.50 | -0.51 | -1.59% | 31.30 | 32.39 | 54343 | 17269.52 | 1.85% |
| 2024-12-16 | 33.85 | 32.01 | -1.79 | -5.30% | 31.75 | 34.03 | 78453 | 25570.06 | 2.67% |
| 2024-12-13 | 32.73 | 33.80 | 0.85 | 2.58% | 32.57 | 34.62 | 75152 | 25369.70 | 2.56% |
| 2024-12-12 | 33.02 | 32.95 | -0.09 | -0.27% | 32.41 | 33.13 | 41094 | 13480.45 | 1.40% |
| 2024-12-11 | 32.14 | 33.04 | 0.81 | 2.51% | 32.06 | 33.15 | 42855 | 14059.98 | 1.46% |
| 2024-12-10 | 32.98 | 32.23 | 0.49 | 1.54% | 32.00 | 33.29 | 55452 | 18111.64 | 1.89% |
| 2024-12-09 | 32.33 | 31.74 | -0.57 | -1.76% | 31.62 | 32.63 | 39931 | 12781.73 | 1.36% |
| 2024-12-06 | 32.40 | 32.31 | 0.16 | 0.50% | 32.13 | 32.64 | 33479 | 10832.48 | 1.14% |
| 2024-12-05 | 33.00 | 32.15 | -1.04 | -3.13% | 31.88 | 33.12 | 57797 | 18630.88 | 1.97% |
| 2024-12-04 | 33.67 | 33.19 | -0.87 | -2.55% | 32.94 | 34.52 | 55178 | 18527.06 | 1.88% |
| 2024-12-03 | 33.90 | 34.06 | -0.23 | -0.67% | 33.78 | 34.99 | 68912 | 23671.89 | 2.34% |
| 2024-12-02 | 32.78 | 34.29 | 1.41 | 4.29% | 32.50 | 34.63 | 77587 | 26316.43 | 2.64% |
| 2024-11-29 | 31.52 | 32.88 | 1.28 | 4.05% | 31.40 | 33.23 | 70742 | 23031.82 | 2.41% |
| 2024-11-28 | 31.20 | 31.60 | 0.25 | 0.80% | 30.70 | 32.12 | 51572 | 16255.06 | 1.75% |
深证大盘股票行情在线 K线走势图
