天元宠物（301335）历史行情

以下为天元宠物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
2026-10-06	25.240	24.880	25.520	24.610	-0.210	-0.837%	144.60万	0.36亿	1.636%
2026-10-05	25.240	24.880	25.520	24.610	-0.210	-0.837%	144.60万	0.36亿	1.636%
2026-10-02	25.240	24.880	25.520	24.610	-0.210	-0.837%	144.60万	0.36亿	1.636%
2026-10-01	25.240	24.880	25.520	24.610	-0.210	-0.837%	144.60万	0.36亿	1.636%
2026-09-30	25.240	24.880	25.520	24.610	-0.210	-0.837%	1.45万	0.00亿	0.000%
2026-09-29	25.620	25.090	25.970	25.030	-0.730	-2.827%	1.82万	0.00亿	0.000%
2026-09-28	25.680	25.820	26.140	25.250	0.160	0.624%	2.83万	0.00亿	0.000%
2026-09-27	25.250	25.660	26.260	25.240	0.150	0.588%	219.54万	0.57亿	2.484%
2026-09-24	25.250	25.660	26.260	25.240	0.150	0.588%	2.20万	0.00亿	0.000%
2026-09-23	25.690	25.510	26.200	25.200	-0.250	-0.970%	3.27万	0.00亿	0.000%
2026-09-22	25.900	25.760	26.140	24.560	-0.030	-0.116%	5.05万	0.00亿	0.000%
2026-09-21	25.390	25.790	26.680	25.120	0.360	1.416%	4.48万	0.00亿	0.000%
2026-09-18	23.380	25.430	25.840	23.300	1.880	7.983%	4.78万	0.00亿	0.000%
2026-09-17	22.020	23.550	23.910	21.770	1.580	7.192%	3.49万	0.00亿	0.000%
2026-09-16	21.980	21.970	22.260	21.580	-0.010	-0.045%	0.90万	0.00亿	0.000%
2026-09-15	22.060	21.980	22.300	21.650	-0.010	-0.045%	1.24万	0.00亿	0.000%
2026-09-14	22.000	21.990	22.430	21.820	-0.260	-1.169%	1.55万	0.00亿	0.000%
2026-09-11	23.240	22.250	23.500	21.790	-1.190	-5.077%	3.11万	0.00亿	0.000%
2026-09-10	24.300	23.440	24.880	23.400	-0.440	-1.843%	2.66万	0.00亿	0.000%
2026-09-09	24.210	23.880	24.280	23.550	-0.380	-1.566%	1.83万	0.00亿	0.000%
2026-09-08	24.980	24.260	25.000	24.170	-0.670	-2.688%	2.46万	0.00亿	0.000%
2026-09-07	24.640	24.930	25.350	24.270	0.160	0.646%	2.47万	0.00亿	0.000%
2026-09-04	24.720	24.770	25.570	24.570	-0.030	-0.121%	2.92万	0.00亿	0.000%
2026-09-03	24.360	24.800	25.230	23.980	0.840	3.506%	3.78万	0.00亿	0.000%
2026-09-02	23.500	23.960	24.120	23.240	0.380	1.612%	2.65万	0.00亿	0.000%
2026-09-01	24.960	23.580	25.530	23.310	0.650	2.835%	3.89万	0.00亿	0.000%
2026-08-31	23.600	22.930	23.680	22.760	-0.970	-4.059%	2.57万	0.00亿	0.000%
2026-08-28	23.890	23.900	24.180	23.500	-0.180	-0.748%	2.35万	0.00亿	0.000%
2026-08-27	24.730	24.080	24.730	23.900	-0.660	-2.668%	2.96万	0.00亿	0.000%
2026-08-26	24.980	24.740	25.450	24.720	-0.380	-1.513%	2.29万	0.00亿	0.000%
2026-08-25	24.300	25.120	25.480	24.240	0.640	2.614%	3.03万	0.00亿	0.000%
2026-08-24	24.580	24.480	24.990	24.220	-0.070	-0.285%	2.91万	0.00亿	0.000%
2026-08-21	24.100	24.550	24.680	23.160	0.380	1.572%	5.02万	0.00亿	0.000%
2026-08-20	22.120	24.170	24.320	21.880	2.480	11.434%	6.33万	0.00亿	0.000%
2026-08-19	22.330	21.690	23.170	21.690	-0.860	-3.814%	2.82万	0.00亿	0.000%
2026-08-18	23.010	22.550	23.490	22.470	-0.950	-4.043%	4.11万	0.00亿	0.000%
2026-08-17	22.120	23.500	25.200	22.120	1.370	6.191%	6.96万	0.00亿	0.000%
2026-08-14	22.380	22.130	22.860	22.060	-0.240	-1.073%	1.78万	0.00亿	0.000%
2026-08-13	22.710	22.370	22.860	22.310	-0.370	-1.627%	2.01万	0.00亿	0.000%
2026-08-12	22.330	22.740	23.280	22.150	0.410	1.836%	2.68万	0.00亿	0.000%
2026-08-11	22.440	22.330	22.590	22.100	-0.250	-1.107%	1.57万	0.00亿	0.000%
2026-08-10	21.320	22.580	22.900	21.320	1.160	5.415%	3.68万	0.00亿	0.000%
2026-08-07	21.120	21.420	21.490	20.710	0.300	1.420%	1.47万	0.00亿	0.000%
2026-08-06	21.300	21.120	21.430	20.920	-0.240	-1.124%	1.13万	0.00亿	0.000%
2026-08-05	21.220	21.360	21.680	21.130	-0.010	-0.047%	1.29万	0.00亿	0.000%
2026-08-04	21.520	21.370	21.730	21.220	-0.150	-0.697%	1.51万	0.00亿	0.000%
2026-08-03	21.200	21.520	21.600	21.100	0.190	0.891%	1.55万	0.00亿	0.000%
2026-07-31	20.170	21.330	21.400	20.100	0.220	1.042%	2.42万	0.00亿	0.000%
2026-07-30	20.560	21.110	21.660	20.360	0.560	2.725%	3.41万	0.00亿	0.000%
2026-07-29	20.100	20.550	21.120	20.080	0.450	2.239%	1.93万	0.00亿	0.000%
2026-07-28	19.630	20.100	20.280	19.630	0.360	1.824%	1.23万	0.00亿	0.000%
2026-07-27	19.380	19.740	20.290	19.290	0.340	1.753%	1.45万	0.00亿	0.000%
2026-07-24	20.100	19.400	20.390	19.380	-1.000	-4.902%	1.33万	0.00亿	0.000%
2026-07-23	19.900	20.400	20.480	19.710	0.500	2.513%	1.58万	0.00亿	0.000%
2026-07-22	19.900	19.900	20.350	19.760	-0.300	-1.485%	1.66万	0.00亿	0.000%
2026-07-21	20.780	20.200	20.780	19.840	-0.580	-2.791%	2.49万	0.00亿	0.000%
2026-07-20	20.910	20.780	21.390	20.510	-0.120	-0.574%	2.73万	0.00亿	0.000%
2026-07-17	21.060	20.900	22.380	20.730	-0.270	-1.275%	3.27万	0.00亿	0.000%
2026-07-16	20.000	21.170	21.990	19.980	0.940	4.647%	3.36万	0.00亿	0.000%
2026-07-15	19.450	20.230	20.660	19.280	0.780	4.010%	1.85万	0.00亿	0.000%
2026-07-14	19.260	19.450	19.510	18.910	0.310	1.620%	0.86万	0.00亿	0.000%
2026-07-13	19.610	19.140	19.670	19.140	-0.470	-2.397%	1.05万	0.00亿	0.000%
2026-07-10	19.190	19.610	19.940	18.900	0.420	2.189%	1.32万	0.00亿	0.000%
2026-07-09	19.830	19.190	19.950	18.850	-0.680	-3.422%	1.78万	0.00亿	0.000%
2026-07-08	20.000	19.870	20.200	19.640	-0.150	-0.749%	0.95万	0.00亿	0.000%
2026-07-07	20.570	20.020	20.590	20.020	-0.490	-2.389%	0.83万	0.00亿	0.000%
2026-07-06	20.570	20.510	20.990	20.450	-0.190	-0.918%	0.88万	0.00亿	0.000%
2026-07-03	20.460	20.700	20.840	20.360	0.240	1.173%	1.03万	0.00亿	0.000%
2026-07-02	20.310	20.460	20.860	20.210	0.080	0.393%	1.42万	0.00亿	0.000%
2026-07-01	19.630	20.380	21.070	19.420	0.750	3.821%	2.12万	0.00亿	0.000%
2026-06-30	19.460	19.630	19.900	19.130	-0.270	-1.357%	1.59万	0.00亿	0.000%
2026-06-29	19.610	19.900	20.050	18.840	0.420	2.156%	1.71万	0.00亿	0.000%
2026-06-26	20.000	19.480	20.060	19.450	-0.640	-3.181%	1.29万	0.00亿	0.000%
2026-06-25	20.260	20.120	20.470	19.610	-0.240	-1.179%	1.50万	0.00亿	0.000%
2026-06-24	21.170	20.360	21.310	20.270	-0.810	-3.826%	1.55万	0.00亿	0.000%
2026-06-23	20.600	21.170	22.050	20.240	0.540	2.618%	1.78万	0.00亿	0.000%
2026-06-22	20.600	20.630	20.680	19.740	-0.070	-0.338%	1.87万	0.00亿	0.000%
2026-06-18	20.900	20.700	21.200	20.620	-0.390	-1.849%	1.00万	0.00亿	0.000%
2026-06-17	21.460	21.090	21.740	21.000	-0.630	-2.901%	1.29万	0.00亿	0.000%
2026-06-16	22.180	21.720	22.180	21.300	-0.440	-1.986%	1.43万	0.00亿	0.000%
2026-06-15	21.850	22.160	23.270	21.630	0.550	2.545%	2.45万	0.00亿	0.000%
2026-06-12	20.900	21.610	21.930	20.600	0.910	4.396%	1.74万	0.00亿	0.000%
2026-06-11	20.890	20.700	21.230	20.400	-0.400	-1.896%	1.04万	0.00亿	0.000%
2026-06-10	21.330	21.100	21.420	20.710	-0.294	-1.374%	1.24万	0.00亿	0.000%
2026-06-09	21.464	21.394	21.984	20.974	0.140	0.659%	1.33万	0.00亿	0.000%
2026-06-08	20.954	21.254	22.024	20.954	-0.150	-0.701%	1.59万	0.00亿	0.000%
2026-06-05	21.354	21.404	21.664	20.914	0.130	0.611%	1.22万	0.00亿	0.000%
2026-06-04	21.904	21.274	21.964	21.104	-0.680	-3.097%	1.34万	0.00亿	0.000%
2026-06-03	22.304	21.954	22.304	21.604	-0.330	-1.481%	1.66万	0.00亿	0.000%
2026-06-02	23.364	22.284	23.364	22.194	-1.070	-4.582%	2.43万	0.00亿	0.000%
2026-06-01	22.704	23.354	23.644	22.324	0.340	1.477%	2.63万	0.00亿	0.000%
2026-05-29	22.204	23.014	23.554	21.874	0.940	4.258%	2.82万	0.00亿	0.000%
2026-05-28	22.604	22.074	22.744	21.824	-0.640	-2.818%	1.60万	0.00亿	0.000%
2026-05-27	22.974	22.714	23.124	22.394	0.020	0.088%	1.40万	0.00亿	0.000%
2026-05-26	22.364	22.694	22.954	22.184	0.110	0.487%	1.62万	0.00亿	0.000%
2026-05-25	23.024	22.584	23.314	22.374	-0.550	-2.377%	1.58万	0.00亿	0.000%
2026-05-22	22.884	23.134	23.274	22.494	0.560	2.481%	1.33万	0.00亿	0.000%
2026-05-21	23.614	22.574	23.704	22.564	-1.030	-4.364%	1.87万	0.00亿	0.000%
2026-05-20	23.784	23.604	23.784	23.274	-0.080	-0.338%	1.26万	0.00亿	0.000%
2026-05-19	23.854	23.684	24.184	23.354	-0.050	-0.211%	1.43万	0.00亿	0.000%
2026-05-18	23.824	23.734	23.874	23.414	-0.020	-0.084%	1.22万	0.00亿	0.000%
2026-05-15	23.934	23.754	24.054	23.444	-0.180	-0.752%	1.57万	0.00亿	0.000%
2026-05-14	24.634	23.934	24.634	23.824	-0.570	-2.326%	1.61万	0.00亿	0.000%
2026-05-13	24.894	24.504	24.944	24.364	-0.230	-0.930%	1.50万	0.00亿	0.000%
2026-05-12	25.784	24.734	25.824	24.704	-0.990	-3.849%	2.08万	0.00亿	0.000%
2026-05-11	25.894	25.724	26.174	25.554	-0.160	-0.618%	1.70万	0.00亿	0.000%
2026-05-08	25.894	25.884	26.034	25.684	0.030	0.116%	1.33万	0.00亿	0.000%
2026-05-07	26.164	25.854	26.274	25.704	-0.270	-1.034%	1.61万	0.00亿	0.000%
2026-05-06	25.964	26.124	26.194	25.894	0.130	0.500%	1.94万	0.00亿	0.000%
2026-04-30	25.894	25.994	26.204	25.704	0.110	0.425%	1.02万	0.00亿	0.000%
2026-04-29	25.504	25.884	26.094	25.434	0.480	1.889%	1.36万	0.00亿	0.000%
2026-04-28	25.954	25.404	26.134	25.294	-0.550	-2.119%	1.50万	0.00亿	0.000%
2026-04-27	24.944	25.954	26.124	24.924	1.040	4.174%	3.21万	0.00亿	0.000%
2026-04-24	25.114	24.914	25.314	24.404	-0.400	-1.580%	1.50万	0.00亿	0.000%
2026-04-23	25.614	25.314	25.614	24.994	-0.310	-1.210%	1.62万	0.00亿	0.000%
2026-04-22	25.914	25.624	25.994	25.424	-0.380	-1.461%	1.66万	0.00亿	0.000%
2026-04-21	26.244	26.004	26.654	25.724	-0.220	-0.839%	2.17万	0.00亿	0.000%
2026-04-20	26.854	26.224	26.854	26.034	-0.270	-1.019%	2.56万	0.00亿	0.000%
2026-04-17	25.944	26.494	26.634	25.854	0.420	1.611%	2.77万	0.00亿	0.000%
2026-04-16	26.154	26.074	26.244	25.564	-0.350	-1.325%	4.04万	0.00亿	0.000%
2026-04-15	25.294	26.424	27.074	25.144	1.220	4.841%	4.37万	0.00亿	0.000%
2026-04-14	25.204	25.204	25.264	24.954	0.190	0.760%	0.93万	0.00亿	0.000%
2026-04-13	24.814	25.014	25.184	24.754	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-10	24.784	25.014	25.284	24.784	0.370	1.501%	1.16万	0.00亿	0.000%
2026-04-09	25.174	24.644	25.254	24.584	-0.710	-2.800%	1.07万	0.00亿	0.000%
2026-04-08	24.894	25.354	25.354	24.894	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-07	24.284	24.584	24.624	23.964	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-03	24.754	24.124	24.884	24.004	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-02	25.274	24.754	25.344	24.584	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-01	25.154	25.344	25.364	24.834	0.000	0.000%	1.46万	0.00亿	0.000%