| 股票名称 | 代码 002891 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中宠股份 | 2024-04-29 一 | 24.63 | 24.70 | 24.83 | 25.03 | 24.06 | 0.53% | 2.20% | 64768 | 15958万 | 73.03 | 73.03 | 26.68 | 2 | 中宠股份 | 2024-04-26 五 | 24.35 | 24.30 | 24.70 | 24.75 | 24.20 | 1.65% | 1.71% | 50340 | 12359万 | 72.64 | 72.65 | 26.54 | 3 | 中宠股份 | 2024-04-25 四 | 24.51 | 24.99 | 24.30 | 24.93 | 24.03 | -2.76% | 2.26% | 66426 | 16247万 | 71.47 | 71.47 | 26.11 | 4 | 中宠股份 | 2024-04-24 三 | 24.86 | 24.27 | 24.99 | 25.47 | 24.45 | 2.97% | 3.34% | 98245 | 24440万 | 73.5 | 73.5 | 26.85 | 5 | 中宠股份 | 2024-04-23 二 | 25.85 | 26.33 | 24.27 | 25.86 | 23.88 | -7.82% | 4.68% | 137517 | 33715万 | 71.38 | 71.38 | 26.08 | 6 | 中宠股份 | 2024-04-22 一 | 25.50 | 25.52 | 26.33 | 26.35 | 25.48 | 3.17% | 2.30% | 67688 | 17654万 | 77.44 | 77.44 | 46.09 | 7 | 中宠股份 | 2024-04-19 五 | 25.38 | 25.42 | 25.52 | 25.60 | 25.00 | 0.39% | 1.61% | 47225 | 11940万 | 75.06 | 75.06 | 44.67 | 8 | 中宠股份 | 2024-04-18 四 | 25.14 | 25.33 | 25.42 | 25.75 | 24.88 | 0.36% | 2.01% | 59237 | 15095万 | 74.76 | 74.76 | 44.49 | 9 | 中宠股份 | 2024-04-17 三 | 24.89 | 24.89 | 25.33 | 25.66 | 24.50 | 1.77% | 2.66% | 78109 | 19609万 | 74.5 | 74.5 | 44.34 | 10 | 中宠股份 | 2024-04-16 二 | 24.15 | 24.15 | 24.89 | 25.50 | 23.98 | 3.06% | 2.53% | 74451 | 18511万 | 73.2 | 73.2 | 43.57 | 11 | 中宠股份 | 2024-04-15 一 | 24.35 | 24.35 | 24.15 | 24.68 | 23.87 | -0.82% | 1.24% | 36587 | 8888万 | 71.03 | 71.03 | 42.27 | 12 | 中宠股份 | 2024-04-12 五 | 24.25 | 24.28 | 24.35 | 24.74 | 24.14 | 0.29% | 0.80% | 23498 | 5732万 | 71.61 | 71.62 | 42.62 | 13 | 中宠股份 | 2024-04-11 四 | 24.06 | 24.26 | 24.28 | 24.55 | 24.06 | 0.08% | 0.67% | 19709 | 4794万 | 71.41 | 71.41 | 42.5 | 14 | 中宠股份 | 2024-04-10 三 | 24.66 | 24.71 | 24.26 | 25.13 | 24.12 | -1.82% | 1.01% | 29740 | 7310万 | 71.35 | 71.35 | 42.46 | 15 | 中宠股份 | 2024-04-09 二 | 24.30 | 24.38 | 24.71 | 24.81 | 24.04 | 1.35% | 0.96% | 28359 | 6948万 | 72.67 | 72.68 | 43.25 | 16 | 中宠股份 | 2024-04-08 一 | 24.61 | 24.75 | 24.38 | 24.80 | 24.36 | -1.49% | 0.92% | 27038 | 6637万 | 71.7 | 71.71 | 42.67 | 17 | 中宠股份 | 2024-04-03 三 | 24.05 | 24.05 | 24.75 | 24.95 | 23.96 | 2.91% | 1.42% | 41827 | 10258万 | 72.79 | 72.79 | 43.32 | 18 | 中宠股份 | 2024-04-02 二 | 24.11 | 24.16 | 24.05 | 24.19 | 23.81 | -0.46% | 0.83% | 24458 | 5871万 | 70.73 | 70.73 | 42.1 | 19 | 中宠股份 | 2024-04-01 一 | 23.80 | 23.78 | 24.16 | 24.22 | 23.64 | 1.60% | 1.21% | 35589 | 8547万 | 71.06 | 71.06 | 42.29 | 20 | 中宠股份 | 2024-03-29 五 | 22.83 | 23.01 | 23.78 | 23.80 | 22.82 | 3.35% | 0.94% | 27541 | 6444万 | 69.94 | 69.94 | 41.62 | 21 | 中宠股份 | 2024-03-28 四 | 22.94 | 22.90 | 23.01 | 23.40 | 22.51 | 0.48% | 1.11% | 32506 | 7489万 | 67.67 | 67.68 | 40.27 | 22 | 中宠股份 | 2024-03-27 三 | 22.89 | 22.93 | 22.90 | 23.50 | 22.83 | -0.13% | 1.11% | 32554 | 7527万 | 67.35 | 67.35 | 40.08 | 23 | 中宠股份 | 2024-03-26 二 | 23.29 | 23.40 | 22.93 | 23.55 | 22.65 | -2.01% | 1.40% | 41123 | 9478万 | 67.44 | 67.44 | 40.13 | 24 | 中宠股份 | 2024-03-25 一 | 24.31 | 24.25 | 23.40 | 24.46 | 23.38 | -3.51% | 1.52% | 44844 | 10717万 | 68.82 | 68.82 | 40.96 | 25 | 中宠股份 | 2024-03-22 五 | 23.68 | 23.66 | 24.25 | 24.84 | 23.31 | 2.49% | 2.95% | 86874 | 21069万 | 71.32 | 71.32 | 42.45 | 26 | 中宠股份 | 2024-03-21 四 | 23.06 | 23.06 | 23.66 | 23.77 | 23.00 | 2.60% | 1.76% | 51813 | 12175万 | 69.58 | 69.59 | 41.41 | 27 | 中宠股份 | 2024-03-20 三 | 23.02 | 23.06 | 23.06 | 23.11 | 22.77 | 0.00% | 0.75% | 22134 | 5077万 | 67.82 | 67.82 | 40.36 | 28 | 中宠股份 | 2024-03-19 二 | 23.05 | 23.08 | 23.06 | 23.32 | 23.01 | -0.09% | 0.87% | 25673 | 5944万 | 67.82 | 67.82 | 40.36 | 29 | 中宠股份 | 2024-03-18 一 | 23.15 | 23.09 | 23.08 | 23.23 | 22.62 | -0.04% | 1.11% | 32604 | 7460万 | 67.88 | 67.88 | 40.4 | 30 | 中宠股份 | 2024-03-15 五 | 22.94 | 22.99 | 23.09 | 23.19 | 22.85 | 0.43% | 0.73% | 21397 | 4930万 | 67.91 | 67.91 | 40.41 | 31 | 中宠股份 | 2024-03-14 四 | 23.18 | 23.05 | 22.99 | 23.48 | 22.94 | -0.26% | 1.04% | 30493 | 7058万 | 67.61 | 67.62 | 40.24 | 32 | 中宠股份 | 2024-03-08 五 | 22.85 | 22.84 | 22.89 | 22.99 | 22.59 | 0.22% | 0.62% | 18360 | 4183万 | 67.32 | 67.32 | 40.06 | 33 | 中宠股份 | 2024-03-07 四 | 23.32 | 23.25 | 22.84 | 23.60 | 22.84 | -1.76% | 0.98% | 28735 | 6671万 | 67.17 | 67.18 | 39.98 | 34 | 中宠股份 | 2024-03-06 三 | 23.56 | 23.58 | 23.25 | 23.56 | 22.90 | -1.40% | 0.96% | 28192 | 6543万 | 68.38 | 68.38 | 40.69 | 35 | 中宠股份 | 2024-03-05 二 | 23.50 | 23.50 | 23.58 | 23.62 | 23.24 | 0.34% | 0.85% | 25094 | 5891万 | 69.35 | 69.35 | 41.27 | 36 | 中宠股份 | 2024-03-04 一 | 23.46 | 23.48 | 23.50 | 23.79 | 23.35 | 0.09% | 1.32% | 38933 | 9155万 | 69.11 | 69.12 | 41.13 | 37 | 中宠股份 | 2024-03-01 五 | 23.63 | 23.61 | 23.48 | 23.70 | 23.26 | -0.55% | 1.24% | 36390 | 8531万 | 69.06 | 69.06 | 41.1 | 38 | 中宠股份 | 2024-02-29 四 | 23.86 | 23.86 | 23.61 | 23.99 | 23.21 | -1.05% | 2.25% | 66137 | 15580万 | 69.44 | 69.44 | 41.32 | 39 | 中宠股份 | 2024-02-28 三 | 24.56 | 24.81 | 23.86 | 25.19 | 23.79 | -3.83% | 1.69% | 49834 | 12125万 | 70.17 | 70.18 | 41.76 | 40 | 中宠股份 | 2024-02-27 二 | 23.78 | 23.97 | 24.81 | 24.82 | 23.68 | 3.50% | 1.82% | 53450 | 13028万 | 72.97 | 72.97 | 43.43 | 41 | 中宠股份 | 2024-02-26 一 | 23.32 | 23.48 | 23.97 | 24.25 | 22.95 | 2.09% | 1.89% | 55605 | 13077万 | 70.5 | 70.5 | 41.96 | 42 | 中宠股份 | 2024-02-23 五 | 23.77 | 23.82 | 23.48 | 23.89 | 22.86 | -1.43% | 1.84% | 54161 | 12559万 | 69.06 | 69.06 | 41.1 | 43 | 中宠股份 | 2024-02-22 四 | 23.89 | 23.90 | 23.82 | 24.15 | 23.65 | -0.33% | 0.69% | 20353 | 4848万 | 70.06 | 70.06 | 41.69 | 44 | 中宠股份 | 2024-02-21 三 | 24.10 | 24.20 | 23.90 | 24.50 | 23.80 | -1.24% | 1.11% | 32757 | 7928万 | 70.29 | 70.29 | 41.83 | 45 | 中宠股份 | 2024-02-20 二 | 23.47 | 23.59 | 24.20 | 24.38 | 23.27 | 2.59% | 1.00% | 29275 | 6979万 | 71.17 | 71.18 | 42.36 | 46 | 中宠股份 | 2024-02-19 一 | 23.89 | 23.64 | 23.59 | 23.95 | 23.18 | -0.21% | 1.21% | 35473 | 8321万 | 69.38 | 69.38 | 41.29 | 47 | 中宠股份 | 2024-02-08 四 | 24.31 | 23.59 | 23.64 | 24.60 | 23.25 | 0.21% | 1.97% | 57806 | 13829万 | 69.53 | 69.53 | 41.38 | 48 | 中宠股份 | 2024-02-07 三 | 22.73 | 22.78 | 23.59 | 23.96 | 22.60 | 3.56% | 1.86% | 54633 | 12777万 | 69.38 | 69.38 | 41.29 | 49 | 中宠股份 | 2024-02-06 二 | 20.59 | 21.38 | 22.78 | 22.96 | 20.51 | 6.55% | 1.86% | 54656 | 12108万 | 67 | 67 | 39.87 | 50 | 中宠股份 | 2024-02-05 一 | 21.49 | 21.52 | 21.38 | 22.34 | 20.07 | -0.65% | 2.09% | 61552 | 12962万 | 62.88 | 62.88 | 37.42 | 51 | 中宠股份 | 2024-02-02 五 | 22.34 | 22.12 | 21.52 | 22.73 | 20.89 | -2.71% | 1.59% | 46906 | 10266万 | 63.29 | 63.29 | 37.67 | 52 | 中宠股份 | 2024-02-01 四 | 22.48 | 22.25 | 22.12 | 22.57 | 21.73 | -0.58% | 1.59% | 46720 | 10352万 | 65.06 | 65.06 | 38.72 | 53 | 中宠股份 | 2024-01-31 三 | 22.69 | 21.95 | 22.25 | 23.18 | 22.03 | 1.37% | 2.11% | 61981 | 13977万 | 65.44 | 65.44 | 38.94 | 54 | 中宠股份 | 2024-01-30 二 | 22.42 | 22.61 | 21.95 | 22.68 | 21.86 | -2.92% | 1.03% | 30179 | 6710万 | 64.56 | 64.56 | 38.42 | 55 | 中宠股份 | 2024-01-29 一 | 22.73 | 22.82 | 22.61 | 23.15 | 22.33 | -0.92% | 1.42% | 41873 | 9511万 | 66.5 | 66.5 | 39.57 | 56 | 中宠股份 | 2024-01-26 五 | 23.48 | 23.57 | 22.82 | 23.52 | 22.77 | -3.18% | 1.22% | 35943 | 8277万 | 67.11 | 67.12 | 39.94 | 57 | 中宠股份 | 2024-01-25 四 | 23.52 | 23.54 | 23.57 | 23.77 | 23.18 | 0.13% | 0.79% | 23337 | 5491万 | 69.32 | 69.32 | 41.25 | 58 | 中宠股份 | 2024-01-24 三 | 23.34 | 23.12 | 23.54 | 23.95 | 22.76 | 1.82% | 0.93% | 27461 | 6419万 | 69.23 | 69.23 | 41.2 | 59 | 中宠股份 | 2024-01-23 二 | 23.34 | 23.34 | 23.12 | 23.43 | 22.88 | -0.94% | 0.98% | 28696 | 6641万 | 68 | 68 | 40.47 | 60 | 中宠股份 | 2024-01-22 一 | 25.34 | 25.34 | 23.34 | 25.42 | 23.20 | -7.89% | 1.22% | 35914 | 8647万 | 68.64 | 68.65 | 40.85 | 61 | 中宠股份 | 2024-01-19 五 | 25.48 | 25.53 | 25.34 | 25.85 | 25.19 | -0.74% | 0.57% | 16630 | 4243万 | 74.53 | 74.53 | 44.35 | 62 | 中宠股份 | 2024-01-18 四 | 25.45 | 25.66 | 25.53 | 25.66 | 24.72 | -0.51% | 1.18% | 34753 | 8747万 | 75.08 | 75.09 | 44.69 | 63 | 中宠股份 | 2024-01-17 三 | 26.01 | 26.08 | 25.66 | 26.49 | 25.62 | -1.61% | 0.88% | 25791 | 6727万 | 75.47 | 75.47 | 44.91 | 64 | 中宠股份 | 2024-01-16 二 | 26.06 | 26.08 | 26.08 | 26.28 | 25.67 | 0.00% | 0.72% | 21273 | 5519万 | 76.7 | 76.7 | 45.65 | 65 | 中宠股份 | 2024-01-15 一 | 26.00 | 26.75 | 26.08 | 26.50 | 25.81 | -2.50% | 0.93% | 27394 | 7157万 | 76.7 | 76.7 | 45.65 | 66 | 中宠股份 | 2024-01-12 五 | 26.29 | 26.18 | 26.75 | 26.96 | 26.18 | 2.18% | 0.98% | 28837 | 7690万 | 78.67 | 78.68 | 46.82 | 67 | 中宠股份 | 2024-01-11 四 | 25.89 | 25.70 | 26.18 | 26.45 | 25.70 | 1.87% | 1.07% | 31422 | 8240万 | 77 | 77 | 45.82 | 68 | 中宠股份 | 2024-01-10 三 | 25.59 | 25.53 | 25.70 | 25.85 | 25.09 | 0.67% | 0.83% | 24400 | 6235万 | 75.58 | 75.59 | 44.98 | 69 | 中宠股份 | 2024-01-09 二 | 25.58 | 25.50 | 25.53 | 25.70 | 25.21 | 0.12% | 0.93% | 27223 | 6936万 | 75.08 | 75.09 | 44.69 | 70 | 中宠股份 | 2024-01-08 一 | 25.81 | 25.81 | 25.50 | 25.95 | 25.50 | -1.20% | 0.75% | 22202 | 5694万 | 75 | 75 | 44.63 | 71 | 中宠股份 | 2024-01-05 五 | 25.90 | 25.96 | 25.81 | 26.24 | 25.70 | -0.58% | 0.84% | 24674 | 6400万 | 75.91 | 75.91 | 45.18 | 72 | 中宠股份 | 2024-01-04 四 | 26.05 | 26.05 | 25.96 | 26.18 | 25.71 | -0.35% | 0.70% | 20646 | 5338万 | 76.35 | 76.35 | 45.44 | 73 | 中宠股份 | 2024-01-03 三 | 25.92 | 25.92 | 26.05 | 26.26 | 25.81 | 0.50% | 1.01% | 29786 | 7762万 | 76.61 | 76.62 | 45.6 | 74 | 中宠股份 | 2024-01-02 二 | 26.41 | 26.35 | 25.92 | 26.48 | 25.91 | -1.63% | 1.09% | 31979 | 8341万 | 76.23 | 76.23 | 45.37 | 75 | 中宠股份 | 2023-12-29 五 | 26.03 | 26.08 | 26.35 | 26.63 | 25.80 | 1.04% | 0.89% | 26069 | 6866万 | 77.5 | 77.5 | 46.12 | 76 | 中宠股份 | 2023-12-28 四 | 26.44 | 26.38 | 26.08 | 26.49 | 26.00 | -1.14% | 1.06% | 31123 | 8171万 | 76.7 | 76.7 | 45.65 | 77 | 中宠股份 | 2023-12-27 三 | 25.73 | 25.78 | 26.38 | 26.56 | 25.58 | 2.33% | 0.72% | 21309 | 5569万 | 77.58 | 77.59 | 46.17 | 78 | 中宠股份 | 2023-12-26 二 | 25.97 | 25.97 | 25.78 | 26.27 | 25.60 | -0.73% | 0.69% | 20244 | 5233万 | 75.82 | 75.82 | 45.12 | 79 | 中宠股份 | 2023-12-25 一 | 25.98 | 26.13 | 25.97 | 26.10 | 25.64 | -0.61% | 0.70% | 20704 | 5368万 | 76.38 | 76.38 | 45.46 | 80 | 中宠股份 | 2023-12-22 五 | 26.20 | 26.24 | 26.13 | 26.59 | 25.98 | -0.42% | 0.91% | 26752 | 7038万 | 76.85 | 76.85 | 45.74 | 81 | 中宠股份 | 2023-12-21 四 | 25.79 | 25.88 | 26.24 | 26.29 | 25.68 | 1.39% | 0.93% | 27432 | 7142万 | 77.17 | 77.18 | 45.93 | 82 | 中宠股份 | 2023-12-20 三 | 26.31 | 26.38 | 25.88 | 26.41 | 25.70 | -1.90% | 0.86% | 25355 | 6566万 | 76.11 | 76.12 | 45.3 | 83 | 中宠股份 | 2023-12-19 二 | 26.45 | 26.52 | 26.38 | 26.58 | 25.94 | -0.53% | 0.92% | 27019 | 7074万 | 77.58 | 77.59 | 46.17 | 84 | 中宠股份 | 2023-12-18 一 | 26.63 | 26.69 | 26.52 | 26.87 | 26.35 | -0.64% | 0.80% | 23614 | 6280万 | 78 | 78 | 46.42 | 85 | 中宠股份 | 2023-12-15 五 | 26.53 | 26.66 | 26.69 | 26.99 | 26.53 | 0.11% | 1.00% | 29429 | 7855万 | 78.5 | 78.5 | 46.72 | 86 | 中宠股份 | 2023-12-14 四 | 26.80 | 26.99 | 26.66 | 27.20 | 26.60 | -1.22% | 1.37% | 40398 | 10859万 | 78.41 | 78.41 | 46.66 | 87 | 中宠股份 | 2023-12-13 三 | 27.27 | 27.08 | 26.99 | 27.44 | 26.88 | -0.33% | 1.13% | 33348 | 9031万 | 79.38 | 79.38 | 47.24 | 88 | 中宠股份 | 2023-12-12 二 | 26.49 | 26.59 | 27.08 | 27.14 | 26.40 | 1.84% | 1.60% | 47115 | 12676万 | 79.64 | 79.65 | 47.4 | 89 | 中宠股份 | 2023-12-11 一 | 26.35 | 26.80 | 26.59 | 26.59 | 26.01 | -0.78% | 1.46% | 42994 | 11334万 | 78.2 | 78.2 | 46.54 | 90 | 中宠股份 | 2023-12-08 五 | 26.15 | 26.30 | 26.80 | 27.05 | 26.07 | 1.90% | 2.44% | 71677 | 19158万 | 78.82 | 78.82 | 46.91 | 91 | 中宠股份 | 2023-12-07 四 | 25.18 | 25.31 | 26.30 | 26.49 | 25.12 | 3.91% | 2.30% | 67527 | 17500万 | 77.35 | 77.35 | 46.03 | 92 | 中宠股份 | 2023-12-06 三 | 24.77 | 24.98 | 25.31 | 25.38 | 24.66 | 1.32% | 1.50% | 44124 | 11062万 | 74.44 | 74.44 | 44.3 | 93 | 中宠股份 | 2023-12-05 二 | 24.99 | 25.02 | 24.98 | 25.33 | 24.82 | -0.16% | 1.21% | 35674 | 8960万 | 73.47 | 73.47 | 43.72 | 94 | 中宠股份 | 2023-12-04 一 | 24.70 | 24.86 | 25.02 | 25.15 | 24.54 | 0.64% | 1.08% | 31849 | 7945万 | 73.59 | 73.59 | 43.79 | 95 | 中宠股份 | 2023-12-01 五 | 24.57 | 24.57 | 24.86 | 25.28 | 24.57 | 1.18% | 1.60% | 47052 | 11755万 | 73.11 | 73.12 | 43.51 | 96 | 中宠股份 | 2023-11-30 四 | 24.03 | 24.14 | 24.57 | 24.60 | 24.03 | 1.78% | 0.99% | 29129 | 7120万 | 72.26 | 72.26 | 43.01 | 97 | 中宠股份 | 2023-11-29 三 | 24.11 | 24.20 | 24.14 | 24.34 | 24.04 | -0.25% | 0.61% | 18024 | 4360万 | 71 | 71 | 42.25 | 98 | 中宠股份 | 2023-11-28 二 | 23.91 | 23.92 | 24.20 | 24.32 | 23.79 | 1.17% | 0.86% | 25234 | 6077万 | 71.17 | 71.18 | 42.36 | 99 | 中宠股份 | 2023-11-27 一 | 23.94 | 23.74 | 23.92 | 24.08 | 23.78 | 0.76% | 0.83% | 24434 | 5848万 | 70.35 | 70.35 | 41.87 | 100 | 中宠股份 | 2023-11-24 五 | 23.94 | 23.93 | 23.74 | 23.99 | 23.61 | -0.79% | 1.01% | 29726 | 7080万 | 69.82 | 69.82 | 41.55 | 101 | 中宠股份 | 2023-11-23 四 | 23.56 | 23.58 | 23.93 | 24.02 | 23.40 | 1.48% | 0.90% | 26374 | 6262万 | 70.38 | 70.38 | 41.89 | 102 | 中宠股份 | 2023-11-22 三 | 23.42 | 23.49 | 23.58 | 23.73 | 23.38 | 0.38% | 1.02% | 29928 | 7062万 | 69.35 | 69.35 | 41.27 | 103 | 中宠股份 | 2023-11-21 二 | 23.50 | 23.48 | 23.49 | 23.75 | 23.41 | 0.04% | 1.04% | 30663 | 7226万 | 69.09 | 69.09 | 41.11 | 104 | 中宠股份 | 2023-11-20 一 | 23.60 | 23.60 | 23.48 | 23.74 | 23.45 | -0.51% | 1.17% | 34553 | 8145万 | 69.06 | 69.06 | 41.1 | 105 | 中宠股份 | 2023-11-17 五 | 23.66 | 23.68 | 23.60 | 23.77 | 23.45 | -0.34% | 0.56% | 16598 | 3908万 | 69.41 | 69.41 | 41.31 | 106 | 中宠股份 | 2023-11-16 四 | 23.82 | 23.92 | 23.68 | 24.10 | 23.63 | -1.00% | 0.71% | 20981 | 4999万 | 69.64 | 69.65 | 41.45 | 107 | 中宠股份 | 2023-11-15 三 | 23.96 | 23.82 | 23.92 | 24.04 | 23.67 | 0.42% | 0.72% | 21047 | 5019万 | 70.35 | 70.35 | 41.87 | 108 | 中宠股份 | 2023-11-14 二 | 23.87 | 23.87 | 23.82 | 24.04 | 23.69 | -0.21% | 0.77% | 22603 | 5392万 | 70.06 | 70.06 | 41.69 | 109 | 中宠股份 | 2023-11-13 一 | 23.85 | 23.78 | 23.87 | 24.07 | 23.48 | 0.38% | 0.80% | 23440 | 5555万 | 70.2 | 70.21 | 41.78 | 110 | 中宠股份 | 2023-11-10 五 | 23.81 | 23.78 | 23.78 | 23.87 | 23.54 | 0.00% | 0.73% | 21364 | 5069万 | 69.94 | 69.94 | 41.62 | 111 | 中宠股份 | 2023-11-09 四 | 23.89 | 23.90 | 23.78 | 23.99 | 23.71 | -0.50% | 0.84% | 24731 | 5894万 | 69.94 | 69.94 | 41.62 | 112 | 中宠股份 | 2023-11-08 三 | 23.94 | 23.76 | 23.90 | 24.05 | 23.66 | 0.59% | 1.04% | 30581 | 7305万 | 70.29 | 70.29 | 41.83 | 113 | 中宠股份 | 2023-11-07 二 | 23.75 | 23.73 | 23.76 | 24.00 | 23.64 | 0.13% | 1.03% | 30306 | 7216万 | 69.88 | 69.88 | 41.59 | 114 | 中宠股份 | 2023-11-06 一 | 23.99 | 23.95 | 23.73 | 24.08 | 23.40 | -0.92% | 1.52% | 44660 | 10545万 | 69.79 | 69.79 | 41.53 | 115 | 中宠股份 | 2023-11-03 五 | 24.17 | 23.94 | 23.95 | 24.17 | 23.75 | 0.04% | 1.13% | 33273 | 7965万 | 70.44 | 70.44 | 41.92 | 116 | 中宠股份 | 2023-11-02 四 | 24.83 | 24.77 | 23.94 | 24.83 | 23.80 | -3.35% | 1.55% | 45572 | 11020万 | 70.41 | 70.41 | 41.9 | 117 | 中宠股份 | 2023-11-01 三 | 24.66 | 24.51 | 24.77 | 24.87 | 24.48 | 1.06% | 1.89% | 55713 | 13764万 | 72.85 | 72.85 | 43.36 | 118 | 中宠股份 | 2023-10-31 二 | 24.25 | 24.28 | 24.51 | 24.72 | 24.05 | 0.95% | 2.08% | 61098 | 14964万 | 72.09 | 72.09 | 42.9 | 119 | 中宠股份 | 2023-10-30 一 | 23.16 | 22.55 | 24.28 | 24.66 | 23.10 | 7.67% | 3.12% | 91684 | 22138万 | 71.41 | 71.41 | 42.5 | 120 | 中宠股份 | 2023-10-27 五 | 21.83 | 21.76 | 22.55 | 22.69 | 21.81 | 3.63% | 1.15% | 33795 | 7557万 | 66.32 | 66.32 | 49.59 | 121 | 中宠股份 | 2023-10-26 四 | 21.68 | 21.99 | 21.76 | 21.97 | 21.61 | -1.05% | 0.83% | 24380 | 5307万 | 64 | 64 | 47.85 | 122 | 中宠股份 | 2023-10-25 三 | 21.60 | 21.48 | 21.99 | 22.06 | 21.48 | 2.37% | 0.75% | 21967 | 4800万 | 64.67 | 64.68 | 48.36 | 123 | 中宠股份 | 2023-10-24 二 | 21.20 | 21.04 | 21.48 | 21.60 | 21.04 | 2.09% | 1.00% | 29336 | 6269万 | 63.17 | 63.18 | 47.23 | 124 | 中宠股份 | 2023-10-23 一 | 21.64 | 21.50 | 21.04 | 21.64 | 20.86 | -2.14% | 0.76% | 22254 | 4712万 | 61.88 | 61.88 | 46.27 | 125 | 中宠股份 | 2023-10-20 五 | 21.68 | 21.79 | 21.50 | 21.85 | 21.44 | -1.33% | 0.60% | 17573 | 3798万 | 63.23 | 63.23 | 47.28 | 126 | 中宠股份 | 2023-10-19 四 | 22.00 | 22.02 | 21.79 | 22.02 | 21.71 | -1.04% | 0.53% | 15485 | 3383万 | 64.09 | 64.09 | 47.92 | 127 | 中宠股份 | 2023-10-18 三 | 22.31 | 22.31 | 22.02 | 22.51 | 21.96 | -1.30% | 0.62% | 18094 | 4009万 | 64.76 | 64.76 | 48.42 | 128 | 中宠股份 | 2023-10-17 二 | 22.23 | 22.40 | 22.31 | 22.43 | 22.18 | -0.40% | 0.59% | 17389 | 3876万 | 65.61 | 65.62 | 49.06 | 129 | 中宠股份 | 2023-10-16 一 | 22.45 | 22.39 | 22.40 | 22.58 | 22.30 | 0.04% | 0.61% | 17822 | 3997万 | 65.88 | 65.88 | 49.26 | 130 | 中宠股份 | 2023-10-13 五 | 22.70 | 22.75 | 22.39 | 22.79 | 22.28 | -1.58% | 0.57% | 16808 | 3771万 | 65.85 | 65.85 | 49.24 | 131 | 中宠股份 | 2023-10-12 四 | 22.77 | 22.74 | 22.75 | 22.96 | 22.60 | 0.04% | 0.64% | 18741 | 4260万 | 66.91 | 66.91 | 50.03 | 132 | 中宠股份 | 2023-10-11 三 | 22.69 | 22.82 | 22.74 | 22.95 | 22.60 | -0.35% | 0.70% | 20669 | 4705万 | 66.88 | 66.88 | 50 | 133 | 中宠股份 | 2023-10-10 二 | 23.00 | 22.94 | 22.82 | 23.33 | 22.70 | -0.52% | 0.72% | 21294 | 4883万 | 67.11 | 67.12 | 50.18 | 134 | 中宠股份 | 2023-10-09 一 | 23.62 | 23.45 | 22.94 | 23.62 | 22.80 | -2.17% | 1.19% | 35129 | 8085万 | 67.47 | 67.47 | 50.44 | 135 | 中宠股份 | 2023-09-28 四 | 23.33 | 23.28 | 23.45 | 23.74 | 23.23 | 0.73% | 0.70% | 20650 | 4855万 | 68.97 | 68.97 | 51.57 | 136 | 中宠股份 | 2023-09-27 三 | 23.18 | 23.38 | 23.28 | 23.55 | 23.12 | -0.43% | 0.62% | 18288 | 4264万 | 68.47 | 68.47 | 51.19 | 137 | 中宠股份 | 2023-09-26 二 | 23.57 | 23.45 | 23.38 | 23.57 | 23.27 | -0.30% | 0.47% | 13764 | 3218万 | 68.76 | 68.76 | 51.41 | 138 | 中宠股份 | 2023-09-25 一 | 23.73 | 23.80 | 23.45 | 23.83 | 23.35 | -1.47% | 0.72% | 21077 | 4961万 | 68.97 | 68.97 | 51.57 | 139 | 中宠股份 | 2023-09-22 五 | 23.96 | 23.27 | 23.80 | 23.96 | 23.04 | 2.28% | 0.66% | 19280 | 4532万 | 70 | 70 | 52.34 | 140 | 中宠股份 | 2023-09-21 四 | 23.83 | 23.81 | 23.27 | 23.93 | 23.27 | -2.27% | 0.56% | 16389 | 3862万 | 68.44 | 68.44 | 51.17 | 141 | 中宠股份 | 2023-09-20 三 | 23.92 | 23.93 | 23.81 | 24.12 | 23.80 | -0.50% | 0.42% | 12371 | 2959万 | 70.03 | 70.03 | 52.36 | 142 | 中宠股份 | 2023-09-19 二 | 24.23 | 24.29 | 23.93 | 24.30 | 23.58 | -1.48% | 0.72% | 21319 | 5085万 | 70.38 | 70.38 | 52.62 | 143 | 中宠股份 | 2023-09-18 一 | 23.75 | 23.79 | 24.29 | 24.40 | 23.56 | 2.10% | 0.64% | 18962 | 4564万 | 71.44 | 71.44 | 53.41 | 144 | 中宠股份 | 2023-09-15 五 | 23.83 | 23.76 | 23.79 | 23.95 | 23.60 | 0.13% | 0.45% | 13101 | 3114万 | 69.97 | 69.97 | 52.31 | 145 | 中宠股份 | 2023-09-14 四 | 24.13 | 24.04 | 23.76 | 24.29 | 23.66 | -1.16% | 0.49% | 14283 | 3404万 | 69.88 | 69.88 | 52.25 | 146 | 中宠股份 | 2023-09-13 三 | 24.19 | 24.12 | 24.04 | 24.43 | 23.84 | -0.33% | 0.63% | 18603 | 4493万 | 70.7 | 70.71 | 52.86 | 147 | 中宠股份 | 2023-09-12 二 | 24.05 | 23.97 | 24.12 | 24.32 | 23.91 | 0.63% | 0.48% | 14138 | 3415万 | 70.94 | 70.94 | 53.04 | 148 | 中宠股份 | 2023-09-11 一 | 23.76 | 23.48 | 23.97 | 24.03 | 23.48 | 2.09% | 0.63% | 18423 | 4396万 | 70.5 | 70.5 | 52.71 | 149 | 中宠股份 | 2023-09-08 五 | 23.68 | 23.78 | 23.48 | 24.00 | 23.48 | -1.26% | 0.52% | 15341 | 3635万 | 69.06 | 69.06 | 51.63 | 150 | 中宠股份 | 2023-09-07 四 | 24.33 | 24.32 | 23.78 | 24.42 | 23.73 | -2.22% | 0.53% | 15503 | 3716万 | 69.94 | 69.94 | 52.29 | 151 | 中宠股份 | 2023-09-06 三 | 24.55 | 24.55 | 24.32 | 24.55 | 24.11 | -0.94% | 0.64% | 18712 | 4542万 | 71.53 | 71.53 | 53.48 | 152 | 中宠股份 | 2023-09-05 二 | 24.48 | 24.54 | 24.55 | 24.69 | 24.36 | 0.04% | 0.63% | 18626 | 4571万 | 72.2 | 72.2 | 53.98 | 153 | 中宠股份 | 2023-09-04 一 | 24.40 | 24.37 | 24.54 | 24.74 | 24.25 | 0.70% | 0.90% | 26541 | 6498万 | 72.17 | 72.18 | 53.96 | 154 | 中宠股份 | 2023-09-01 五 | 23.97 | 24.05 | 24.37 | 24.48 | 23.97 | 1.33% | 0.81% | 23799 | 5791万 | 71.67 | 71.68 | 53.59 | 155 | 中宠股份 | 2023-08-31 四 | 24.07 | 24.03 | 24.05 | 24.23 | 23.91 | 0.08% | 0.50% | 14570 | 3503万 | 70.73 | 70.73 | 52.89 | 156 | 中宠股份 | 2023-08-30 三 | 23.88 | 23.88 | 24.03 | 24.34 | 23.75 | 0.63% | 0.84% | 24710 | 5949万 | 70.67 | 70.68 | 52.84 | 157 | 中宠股份 | 2023-08-29 二 | 23.33 | 23.42 | 23.88 | 24.04 | 23.20 | 1.96% | 0.82% | 24237 | 5727万 | 70.23 | 70.23 | 52.51 | 158 | 中宠股份 | 2023-08-28 一 | 24.30 | 23.24 | 23.42 | 24.43 | 23.30 | 0.77% | 1.18% | 34565 | 8265万 | 68.88 | 68.88 | 51.5 | 159 | 中宠股份 | 2023-08-25 五 | 23.44 | 23.44 | 23.24 | 23.90 | 23.15 | -0.85% | 0.77% | 22686 | 5314万 | 68.35 | 68.35 | 51.1 | 160 | 中宠股份 | 2023-08-23 三 | 23.51 | 23.43 | 23.03 | 23.60 | 23.03 | -1.71% | 0.83% | 24380 | 5665万 | 67.73 | 67.73 | 50.64 | 161 | 中宠股份 | 2023-08-22 二 | 23.77 | 23.71 | 23.43 | 23.98 | 23.20 | -1.18% | 0.79% | 23169 | 5451万 | 68.91 | 68.91 | 51.52 |
|
行情刷新 | 流通股东
|