中宠股份（002891）历史行情

以下为中宠股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.880	27.970	28.150	26.920	0.180	0.648%	568.44万	1.56亿	1.766%
2026-10-08	27.730	27.790	28.080	27.510	0.060	0.216%	3.75万	0.00亿	0.000%
2026-10-07	27.250	27.730	27.930	27.250	0.410	1.501%	348.52万	0.96亿	1.083%
2026-10-06	27.250	27.730	27.930	27.250	0.410	1.501%	348.52万	0.96亿	1.083%
2026-10-05	27.250	27.730	27.930	27.250	0.410	1.501%	348.52万	0.96亿	1.083%
2026-10-02	27.250	27.730	27.930	27.250	0.410	1.501%	348.52万	0.96亿	1.083%
2026-10-01	27.250	27.730	27.930	27.250	0.410	1.501%	348.52万	0.96亿	1.083%
2026-09-30	27.250	27.730	27.930	27.250	0.410	1.501%	3.49万	0.00亿	0.000%
2026-09-29	27.690	27.320	27.850	27.170	-0.490	-1.762%	3.52万	0.00亿	0.000%
2026-09-28	27.960	27.810	28.700	27.650	-0.020	-0.072%	4.99万	0.00亿	0.000%
2026-09-27	28.420	27.830	28.620	27.740	-0.600	-2.110%	511.42万	1.43亿	1.589%
2026-09-24	28.420	27.830	28.620	27.740	-0.600	-2.110%	5.11万	0.00亿	0.000%
2026-09-23	29.620	28.430	29.620	28.370	-1.190	-4.018%	6.39万	0.00亿	0.000%
2026-09-22	29.330	29.620	30.040	29.260	-0.030	-0.101%	6.98万	0.00亿	0.000%
2026-09-21	27.460	29.650	30.260	27.410	2.080	7.544%	13.01万	0.00亿	0.000%
2026-09-18	27.100	27.570	27.630	27.100	0.410	1.510%	3.46万	0.00亿	0.000%
2026-09-17	27.290	27.160	27.520	27.110	-0.370	-1.344%	2.75万	0.00亿	0.000%
2026-09-16	27.300	27.530	27.630	26.910	0.140	0.511%	3.93万	0.00亿	0.000%
2026-09-15	27.470	27.390	27.870	27.180	-0.070	-0.255%	3.16万	0.00亿	0.000%
2026-09-14	26.800	27.460	27.460	26.730	0.480	1.779%	4.15万	0.00亿	0.000%
2026-09-11	28.020	26.980	28.210	26.800	-1.250	-4.428%	8.83万	0.00亿	0.000%
2026-09-10	28.600	28.230	28.820	27.860	-0.560	-1.945%	5.96万	0.00亿	0.000%
2026-09-09	29.630	28.790	29.710	28.610	-0.950	-3.194%	7.83万	0.00亿	0.000%
2026-09-08	29.680	29.740	30.210	29.430	-0.030	-0.101%	7.79万	0.00亿	0.000%
2026-09-07	28.490	29.770	29.820	28.490	1.160	4.055%	11.86万	0.00亿	0.000%
2026-09-04	27.880	28.610	28.930	27.580	0.760	2.729%	9.39万	0.00亿	0.000%
2026-09-03	28.300	27.850	28.800	27.820	-0.530	-1.868%	5.89万	0.00亿	0.000%
2026-09-02	28.290	28.380	28.590	28.060	-0.020	-0.070%	5.73万	0.00亿	0.000%
2026-09-01	28.040	28.400	28.850	27.930	0.290	1.032%	6.15万	0.00亿	0.000%
2026-08-31	28.660	28.110	28.680	27.840	-0.580	-2.022%	5.71万	0.00亿	0.000%
2026-08-28	28.410	28.690	28.810	28.290	0.360	1.271%	5.49万	0.00亿	0.000%
2026-08-27	28.190	28.330	28.510	27.820	0.070	0.248%	4.29万	0.00亿	0.000%
2026-08-26	28.620	28.260	28.810	28.240	-0.470	-1.636%	4.80万	0.00亿	0.000%
2026-08-25	28.160	28.730	29.290	27.960	0.020	0.070%	7.02万	0.00亿	0.000%
2026-08-24	29.140	28.710	29.330	28.430	-0.470	-1.611%	5.45万	0.00亿	0.000%
2026-08-21	29.380	29.180	29.450	28.860	-0.280	-0.950%	5.95万	0.00亿	0.000%
2026-08-20	29.680	29.460	30.030	29.240	-0.210	-0.708%	5.75万	0.00亿	0.000%
2026-08-19	30.260	29.670	30.500	29.490	-0.900	-2.944%	6.83万	0.00亿	0.000%
2026-08-18	29.810	30.570	31.010	29.660	0.660	2.207%	10.76万	0.00亿	0.000%
2026-08-17	30.250	29.910	30.260	29.440	-0.020	-0.067%	7.85万	0.00亿	0.000%
2026-08-14	31.530	29.930	31.530	29.810	-1.650	-5.225%	15.33万	0.00亿	0.000%
2026-08-13	31.950	31.580	32.120	31.370	-0.830	-2.561%	13.52万	0.00亿	0.000%
2026-08-12	31.010	32.410	32.460	30.820	1.270	4.078%	19.89万	0.00亿	0.000%
2026-08-11	31.730	31.140	32.180	30.980	-0.660	-2.075%	12.67万	0.00亿	0.000%
2026-08-10	30.920	31.800	32.110	30.430	0.860	2.780%	16.08万	0.00亿	0.000%
2026-08-07	30.930	30.940	31.060	30.420	-0.010	-0.032%	11.34万	0.00亿	0.000%
2026-08-06	31.530	30.950	31.550	30.340	-0.620	-1.964%	14.29万	0.00亿	0.000%
2026-08-05	31.220	31.570	32.180	31.030	-0.030	-0.095%	15.15万	0.00亿	0.000%
2026-08-04	32.610	31.600	33.010	31.370	-0.580	-1.802%	14.71万	0.00亿	0.000%
2026-08-03	32.980	32.180	33.350	31.960	-1.030	-3.101%	13.49万	0.00亿	0.000%
2026-07-31	30.740	33.210	33.710	30.740	0.730	2.248%	21.92万	0.00亿	0.000%
2026-07-30	31.480	32.480	34.610	31.410	0.950	3.013%	29.82万	0.00亿	0.000%
2026-07-29	31.330	31.530	32.300	30.950	-0.090	-0.285%	19.63万	0.00亿	0.000%
2026-07-28	29.550	31.620	31.680	29.550	1.940	6.536%	18.06万	0.00亿	0.000%
2026-07-27	27.790	29.680	30.180	27.740	1.600	5.698%	12.11万	0.00亿	0.000%
2026-07-24	29.300	28.080	29.540	28.040	-1.650	-5.550%	9.51万	0.00亿	0.000%
2026-07-23	29.940	29.730	30.130	29.150	-0.860	-2.811%	14.24万	0.00亿	0.000%
2026-07-22	28.930	30.590	31.090	28.180	1.310	4.474%	19.67万	0.00亿	0.000%
2026-07-21	28.810	29.280	30.520	28.810	-0.110	-0.374%	16.86万	0.00亿	0.000%
2026-07-20	28.930	29.390	29.930	28.540	0.580	2.013%	13.41万	0.00亿	0.000%
2026-07-17	29.580	28.810	30.480	28.790	-0.700	-2.372%	14.83万	0.00亿	0.000%
2026-07-16	28.390	29.510	29.820	28.390	0.940	3.290%	19.17万	0.00亿	0.000%
2026-07-15	25.990	28.570	28.570	25.750	2.600	10.012%	9.93万	0.00亿	0.000%
2026-07-14	26.320	25.970	26.580	25.930	-0.290	-1.104%	5.34万	0.00亿	0.000%
2026-07-13	27.200	26.260	27.280	26.210	-0.770	-2.849%	5.97万	0.00亿	0.000%
2026-07-10	25.860	27.030	27.910	25.690	1.180	4.565%	10.00万	0.00亿	0.000%
2026-07-09	26.660	25.850	26.960	25.730	-0.960	-3.581%	5.63万	0.00亿	0.000%
2026-07-08	27.430	26.810	27.710	26.700	-0.570	-2.082%	4.80万	0.00亿	0.000%
2026-07-07	28.180	27.380	28.210	27.260	-0.780	-2.770%	5.52万	0.00亿	0.000%
2026-07-06	27.870	28.160	28.480	27.490	0.330	1.186%	7.93万	0.00亿	0.000%
2026-07-03	27.330	27.830	28.030	27.240	0.510	1.867%	6.41万	0.00亿	0.000%
2026-07-02	27.310	27.320	27.860	26.960	0.090	0.331%	6.45万	0.00亿	0.000%
2026-07-01	26.480	27.230	27.580	26.380	0.580	2.176%	6.27万	0.00亿	0.000%
2026-06-30	26.750	26.650	27.060	26.360	-0.280	-1.040%	4.63万	0.00亿	0.000%
2026-06-29	25.590	26.930	27.280	25.070	1.080	4.178%	10.53万	0.00亿	0.000%
2026-06-26	26.350	25.850	26.800	25.690	-0.700	-2.637%	5.49万	0.00亿	0.000%
2026-06-25	26.220	26.550	27.000	25.590	0.130	0.492%	6.90万	0.00亿	0.000%
2026-06-24	27.320	26.420	27.520	26.320	-0.860	-3.152%	5.43万	0.00亿	0.000%
2026-06-23	27.180	27.280	28.220	26.850	0.100	0.368%	6.73万	0.00亿	0.000%
2026-06-22	27.390	27.180	27.530	26.380	-0.360	-1.307%	7.20万	0.00亿	0.000%
2026-06-18	28.090	27.540	28.130	27.430	-0.590	-2.097%	4.19万	0.00亿	0.000%
2026-06-17	28.430	28.130	28.630	27.930	-0.490	-1.712%	4.08万	0.00亿	0.000%
2026-06-16	28.760	28.620	28.920	28.280	-0.380	-1.310%	3.89万	0.00亿	0.000%
2026-06-15	28.630	29.000	29.610	28.460	0.300	1.045%	6.71万	0.00亿	0.000%
2026-06-12	27.230	28.700	29.350	26.930	1.520	5.592%	11.17万	0.00亿	0.000%
2026-06-11	27.490	27.180	27.600	27.080	-0.330	-1.200%	4.99万	0.00亿	0.000%
2026-06-10	27.510	27.510	27.810	27.260	-0.070	-0.254%	4.53万	0.00亿	0.000%
2026-06-09	27.800	27.580	27.980	27.200	-0.130	-0.469%	5.52万	0.00亿	0.000%
2026-06-08	27.930	27.710	29.290	27.360	-0.660	-2.326%	8.86万	0.00亿	0.000%
2026-06-05	28.610	28.370	29.180	28.000	-0.190	-0.665%	6.79万	0.00亿	0.000%
2026-06-04	29.250	28.560	29.540	28.490	-1.000	-3.383%	6.18万	0.00亿	0.000%
2026-06-03	29.790	29.560	29.930	29.220	-0.470	-1.565%	6.08万	0.00亿	0.000%
2026-06-02	30.760	30.030	30.810	29.830	-0.890	-2.878%	8.25万	0.00亿	0.000%
2026-06-01	29.430	30.920	31.430	29.430	1.240	4.178%	11.97万	0.00亿	0.000%
2026-05-29	29.280	29.680	30.210	28.770	0.360	1.228%	9.36万	0.00亿	0.000%
2026-05-28	30.120	29.320	30.300	28.990	-0.650	-2.169%	6.78万	0.00亿	0.000%
2026-05-27	29.910	29.970	30.220	29.030	-0.160	-0.531%	9.49万	0.00亿	0.000%
2026-05-26	29.930	30.130	30.670	29.730	0.300	1.006%	7.04万	0.00亿	0.000%
2026-05-25	29.690	29.830	30.060	29.430	0.040	0.134%	4.89万	0.00亿	0.000%
2026-05-22	30.050	29.790	30.430	29.420	0.020	0.067%	6.84万	0.00亿	0.000%
2026-05-21	29.930	29.770	30.610	29.670	-0.250	-0.833%	7.23万	0.00亿	0.000%
2026-05-20	30.170	30.020	30.300	29.470	-0.280	-0.924%	6.67万	0.00亿	0.000%
2026-05-19	30.320	30.300	30.730	29.780	0.040	0.132%	6.06万	0.00亿	0.000%
2026-05-18	30.770	30.260	30.770	29.780	-0.540	-1.753%	6.33万	0.00亿	0.000%
2026-05-15	30.990	30.800	31.360	30.580	-0.220	-0.709%	6.46万	0.00亿	0.000%
2026-05-14	31.600	31.020	32.090	30.880	-0.580	-1.835%	7.30万	0.00亿	0.000%
2026-05-13	31.500	31.600	31.860	31.140	0.070	0.222%	6.89万	0.00亿	0.000%
2026-05-12	32.520	31.530	32.700	31.480	-1.130	-3.460%	10.20万	0.00亿	0.000%
2026-05-11	33.120	32.660	33.160	32.170	-0.420	-1.270%	9.74万	0.00亿	0.000%
2026-05-08	33.580	33.080	33.750	32.890	-0.640	-1.898%	7.46万	0.00亿	0.000%
2026-05-07	33.430	33.720	34.050	33.270	0.410	1.231%	6.23万	0.00亿	0.000%
2026-05-06	33.370	33.310	33.610	32.530	-0.110	-0.329%	9.79万	0.00亿	0.000%
2026-04-30	34.580	33.420	34.660	33.390	-1.300	-3.744%	12.22万	0.00亿	0.000%
2026-04-29	34.170	34.720	35.120	34.070	0.510	1.491%	8.73万	0.00亿	0.000%
2026-04-28	35.770	34.210	35.860	34.120	-1.560	-4.361%	14.58万	0.00亿	0.000%
2026-04-27	37.100	35.770	37.100	34.980	-2.280	-5.992%	19.61万	0.00亿	0.000%
2026-04-24	40.870	38.050	40.910	38.050	-4.250	-10.047%	23.66万	0.00亿	0.000%
2026-04-23	41.250	42.300	42.980	40.470	0.200	0.475%	15.78万	0.00亿	0.000%
2026-04-22	42.570	42.100	42.740	41.870	-0.340	-0.801%	10.07万	0.00亿	0.000%
2026-04-21	41.720	42.440	43.010	41.480	0.720	1.726%	17.27万	0.00亿	0.000%
2026-04-20	41.530	41.720	42.160	41.200	0.140	0.337%	11.34万	0.00亿	0.000%
2026-04-17	41.770	41.580	42.160	40.470	-0.190	-0.455%	15.04万	0.00亿	0.000%
2026-04-16	41.530	41.770	42.230	40.700	0.160	0.385%	20.12万	0.00亿	0.000%
2026-04-15	37.810	41.610	41.610	37.810	3.800	10.050%	22.82万	0.00亿	0.000%
2026-04-14	37.470	37.810	37.920	37.040	0.630	1.694%	6.98万	0.00亿	0.000%
2026-04-13	37.820	37.180	38.040	36.830	0.000	0.000%	8.63万	0.00亿	0.000%
2026-04-10	38.320	38.220	38.970	38.010	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-09	39.040	38.230	39.070	37.770	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-08	38.770	39.490	39.710	38.540	0.000	0.000%	10.61万	0.00亿	0.000%
2026-04-07	37.940	38.360	38.690	37.750	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-03	38.160	37.950	38.480	37.350	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-02	38.250	38.410	38.620	37.570	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-01	36.720	38.220	38.950	36.720	0.000	0.000%	17.37万	0.00亿	0.000%