中宠股份

sz002891 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.55

涨跌幅

-1.67%

成交量

3,540,000 股

成交额

94,400,016 元

换手率

1.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.00	26.55	27.14	26.46	-1.67%	3,540,000	94,400,016	1.10
2026-10-13	27.40	27.00	27.50	26.80	-2.39%	4,312,700	116,882,824	1.34
2026-10-12	27.97	27.66	28.18	27.26	-1.11%	3,296,200	91,093,888	1.02
2026-10-09	27.88	27.97	28.15	26.92	+0.65%	5,684,400	156,378,672	1.77
2026-10-08	27.73	27.79	28.08	27.51	+0.22%	3,754,100	104,306,320	1.17
2026-09-30	27.25	27.73	27.93	27.25	+1.50%	3,485,200	96,473,120	1.08
2026-09-29	27.69	27.32	27.85	27.17	-1.76%	3,518,200	96,439,528	1.09
2026-09-28	27.96	27.81	28.70	27.65	-0.07%	4,988,000	139,849,648	1.55
2026-09-24	28.42	27.83	28.62	27.74	-2.11%	5,114,100	143,077,936	1.59
2026-09-23	29.62	28.43	29.62	28.37	-4.02%	6,393,700	184,654,496	1.99
2026-09-22	29.33	29.62	30.04	29.26	-0.10%	6,975,200	206,083,664	2.17
2026-09-21	27.46	29.65	30.26	27.41	+7.54%	13,007,900	380,258,304	4.04
2026-09-18	27.10	27.57	27.63	27.10	+1.51%	3,458,500	94,916,488	1.07
2026-09-17	27.29	27.16	27.52	27.11	-1.34%	2,745,100	74,824,376	0.85
2026-09-16	27.30	27.53	27.63	26.91	+0.51%	3,926,400	106,897,008	1.22
2026-09-15	27.47	27.39	27.87	27.18	-0.25%	3,155,300	86,841,984	0.98
2026-09-14	26.80	27.46	27.46	26.73	+1.78%	4,145,100	113,024,648	1.29
2026-09-11	28.02	26.98	28.21	26.80	-4.43%	8,825,100	239,433,616	2.74
2026-09-10	28.60	28.23	28.82	27.86	-1.95%	5,956,700	167,924,976	1.85
2026-09-09	29.63	28.79	29.71	28.61	-3.19%	7,829,300	226,577,488	2.43
2026-09-08	29.68	29.74	30.21	29.43	-0.10%	7,790,300	232,388,336	2.42
2026-09-07	28.49	29.77	29.82	28.49	+4.05%	11,858,700	347,537,760	3.68
2026-09-04	27.88	28.61	28.93	27.58	+2.73%	9,386,000	268,139,456	2.92
2026-09-03	28.30	27.85	28.80	27.82	-1.87%	5,886,000	165,549,952	1.83
2026-09-02	28.29	28.38	28.59	28.06	-0.32%	5,730,600	162,544,720	1.78
2026-09-01	28.11	28.47	28.92	28.00	+1.03%	6,147,400	175,922,688	1.91
2026-08-31	28.73	28.18	28.75	27.91	-2.02%	5,710,800	160,643,296	1.77
2026-08-28	28.48	28.76	28.88	28.36	+1.27%	5,489,400	157,231,504	1.71
2026-08-27	28.26	28.40	28.58	27.89	+0.25%	4,291,700	121,559,192	1.33
2026-08-26	28.69	28.33	28.88	28.31	-1.63%	4,795,400	137,017,712	1.49

需要全历史数据与程序化访问？查看中宠股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002891 获取全部历史日线。