中宠股份(002891)股票信息
| 股票代码 | 002891 |
| 股票名称 | 中宠股份 |
| 最新价/元 | 24.48 |
| 涨跌额/元 | 1.82 |
| 涨跌幅/% | 8.03 |
| 买入/元 | 24.48 |
| 卖出/元 | 24.49 |
| 昨收/元 | 22.66 |
| 今开/元 | 23.20 |
| 最高/元 | 24.68 |
| 最低/元 | 23.02 |
| 成交量/手 | 110797.44 |
| 成交额/万 | 26481.58 |
| 股净值/元 | 30.68 |
| 市净率 | 3.18 |
| 总市值/万 | 719991.41 |
| 流通值/万 | 719991.16 |
| 换手率/% | 3.77 |
| 入市日期 | 2017-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
中宠股份(002891)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 23.20 | 24.48 | 1.82 | 8.03 | 110797.44 | 26481.58 | 3.77 |
| 2024-09-27 | 22.56 | 22.66 | 0.50 | 2.26 | 75374.46 | 16947.73 | 2.56 |
| 2024-09-26 | 20.73 | 22.16 | 1.28 | 6.13 | 54691.89 | 11731.85 | 1.86 |
| 2024-09-25 | 21.23 | 20.88 | 0.01 | 0.05 | 43618.57 | 9236.62 | 1.48 |
| 2024-09-24 | 20.30 | 20.87 | 0.74 | 3.68 | 40079.00 | 8212.55 | 1.36 |
| 2024-09-23 | 20.33 | 20.13 | -0.26 | -1.28 | 20375.50 | 4130.00 | 0.69 |
| 2024-09-20 | 20.87 | 20.39 | -0.52 | -2.49 | 23951.63 | 4879.22 | 0.81 |
| 2024-09-19 | 20.41 | 20.91 | 0.58 | 2.85 | 36573.50 | 7632.78 | 1.24 |
| 2024-09-18 | 20.30 | 20.33 | -0.07 | -0.34 | 17762.50 | 3600.67 | 0.60 |
| 2024-09-13 | 20.58 | 20.40 | -0.16 | -0.78 | 18134.50 | 3722.34 | 0.62 |
| 2024-09-12 | 20.89 | 20.56 | -0.25 | -1.20 | 19746.00 | 4084.61 | 0.67 |
| 2024-09-11 | 20.83 | 20.81 | -0.04 | -0.19 | 17972.75 | 3738.15 | 0.61 |
| 2024-09-10 | 20.83 | 20.85 | 0.04 | 0.19 | 23006.50 | 4785.12 | 0.78 |
| 2024-09-09 | 21.09 | 20.81 | -0.24 | -1.14 | 32657.19 | 6812.27 | 1.11 |
| 2024-09-06 | 21.60 | 21.05 | -0.65 | -3.00 | 40894.77 | 8682.41 | 1.39 |
| 2024-09-05 | 21.50 | 21.70 | 0.19 | 0.88 | 28749.50 | 6213.46 | 0.98 |
| 2024-09-04 | 21.40 | 21.51 | -0.05 | -0.23 | 30450.00 | 6592.17 | 1.04 |
| 2024-09-03 | 21.23 | 21.56 | 0.32 | 1.51 | 35420.58 | 7617.91 | 1.20 |
| 2024-09-02 | 21.28 | 21.24 | -0.14 | -0.66 | 34418.51 | 7377.02 | 1.17 |
| 2024-08-30 | 21.39 | 21.38 | -0.08 | -0.37 | 45646.50 | 9782.30 | 1.55 |
| 2024-08-29 | 20.69 | 21.46 | 0.78 | 3.77 | 71426.02 | 15233.36 | 2.43 |
| 2024-08-28 | 20.06 | 20.68 | 0.51 | 2.53 | 38261.40 | 7851.04 | 1.30 |
| 2024-08-27 | 20.08 | 20.17 | -0.20 | -0.98 | 26296.75 | 5294.39 | 0.89 |
| 2024-08-26 | 20.20 | 20.37 | -0.01 | -0.05 | 26329.07 | 5351.37 | 0.90 |
| 2024-08-23 | 19.93 | 20.38 | 0.34 | 1.70 | 33839.26 | 6857.92 | 1.15 |
| 2024-08-22 | 20.35 | 20.04 | -0.30 | -1.48 | 50694.04 | 10339.93 | 1.72 |
| 2024-08-21 | 19.49 | 20.34 | 0.85 | 4.36 | 80216.31 | 16330.15 | 2.73 |
| 2024-08-20 | 19.38 | 19.49 | 0.79 | 4.23 | 72093.77 | 14061.53 | 2.45 |
| 2024-08-19 | 18.66 | 18.70 | 0.03 | 0.16 | 12479.45 | 2334.38 | 0.42 |
| 2024-08-16 | 18.84 | 18.67 | -0.11 | -0.59 | 9015.78 | 1685.88 | 0.31 |
| 2024-08-15 | 18.64 | 18.78 | 0.05 | 0.27 | 14052.75 | 2646.79 | 0.48 |
| 2024-08-14 | 19.43 | 18.73 | -0.32 | -1.68 | 13623.00 | 2568.03 | 0.46 |
| 2024-08-13 | 18.92 | 19.05 | 0.10 | 0.53 | 9011.74 | 1705.52 | 0.31 |
| 2024-08-12 | 18.90 | 18.95 | 0.08 | 0.42 | 10953.45 | 2073.04 | 0.37 |
| 2024-08-09 | 19.03 | 18.87 | -0.15 | -0.79 | 13749.45 | 2608.96 | 0.47 |
| 2024-08-08 | 18.81 | 19.02 | 0.21 | 1.12 | 15370.00 | 2908.73 | 0.52 |
| 2024-08-07 | 19.01 | 18.81 | -0.23 | -1.21 | 14799.75 | 2788.57 | 0.50 |
| 2024-08-06 | 18.88 | 19.04 | 0.49 | 2.64 | 18145.58 | 3441.35 | 0.62 |
| 2024-08-05 | 18.60 | 18.55 | -0.12 | -0.64 | 25991.72 | 4891.42 | 0.88 |
| 2024-08-02 | 18.75 | 18.67 | -0.13 | -0.69 | 18734.69 | 3533.75 | 0.64 |
| 2024-08-01 | 19.14 | 18.80 | -0.36 | -1.88 | 22867.14 | 4342.59 | 0.78 |
| 2024-07-31 | 18.16 | 19.16 | 0.98 | 5.39 | 34080.94 | 6406.02 | 1.16 |
| 2024-07-30 | 18.09 | 18.18 | 0.12 | 0.66 | 13513.00 | 2450.92 | 0.46 |
| 2024-07-29 | 18.49 | 18.06 | -0.25 | -1.37 | 18709.00 | 3391.45 | 0.64 |
| 2024-07-26 | 18.25 | 18.31 | 0.06 | 0.33 | 17952.01 | 3287.06 | 0.61 |
| 2024-07-25 | 18.00 | 18.25 | 0.25 | 1.39 | 21279.49 | 3877.62 | 0.72 |
| 2024-07-24 | 18.50 | 18.00 | -0.60 | -3.23 | 42396.03 | 7688.70 | 1.44 |
| 2024-07-23 | 19.39 | 18.60 | -0.79 | -4.07 | 38710.00 | 7316.43 | 1.32 |
| 2024-07-22 | 20.13 | 19.39 | -0.70 | -3.48 | 55244.13 | 10829.24 | 1.88 |
| 2024-07-19 | 20.19 | 20.09 | -0.06 | -0.30 | 20110.50 | 4044.39 | 0.68 |
| 2024-07-18 | 20.20 | 20.15 | -0.19 | -0.93 | 24855.94 | 5001.53 | 0.85 |
| 2024-07-17 | 20.33 | 20.34 | 0.12 | 0.59 | 25134.18 | 5091.80 | 0.85 |
| 2024-07-16 | 20.28 | 20.22 | -0.07 | -0.35 | 16175.86 | 3276.42 | 0.55 |
| 2024-07-15 | 20.29 | 20.29 | -0.24 | -1.17 | 17868.50 | 3614.99 | 0.61 |
| 2024-07-12 | 20.70 | 20.53 | -0.19 | -0.92 | 17135.67 | 3512.90 | 0.58 |
| 2024-07-11 | 20.50 | 20.72 | 0.41 | 2.02 | 25738.28 | 5292.99 | 0.88 |
| 2024-07-10 | 19.95 | 20.31 | 0.32 | 1.60 | 22526.17 | 4552.03 | 0.77 |
| 2024-07-09 | 19.83 | 19.99 | 0.14 | 0.71 | 25213.86 | 5015.58 | 0.86 |
| 2024-07-08 | 20.34 | 19.85 | -0.40 | -1.98 | 19628.64 | 3913.69 | 0.67 |
| 2024-07-05 | 19.82 | 20.25 | 0.31 | 1.56 | 24010.78 | 4811.44 | 0.82 |
| 2024-07-04 | 20.48 | 19.94 | -0.51 | -2.49 | 38993.64 | 7814.41 | 1.33 |
| 2024-07-03 | 20.61 | 20.45 | -0.16 | -0.78 | 17665.63 | 3619.65 | 0.60 |
| 2024-07-02 | 21.16 | 20.61 | -0.54 | -2.55 | 36185.00 | 7499.17 | 1.23 |
| 2024-07-01 | 20.80 | 21.15 | 0.28 | 1.34 | 27836.29 | 5849.92 | 0.95 |
| 2024-06-28 | 20.81 | 20.87 | 0.07 | 0.34 | 27490.68 | 5762.33 | 0.93 |
| 2024-06-27 | 21.40 | 20.80 | -0.80 | -3.70 | 43712.59 | 9161.57 | 1.49 |
| 2024-06-26 | 21.15 | 21.60 | 0.45 | 2.13 | 23139.16 | 4939.89 | 0.79 |
| 2024-06-25 | 21.10 | 21.15 | 0.13 | 0.62 | 29594.95 | 6250.53 | 1.01 |
| 2024-06-24 | 21.42 | 21.02 | -0.56 | -2.60 | 33211.59 | 7011.97 | 1.13 |
| 2024-06-21 | 21.03 | 21.58 | 0.54 | 2.57 | 29677.06 | 6350.31 | 1.01 |
| 2024-06-20 | 21.42 | 21.04 | -0.38 | -1.77 | 23124.98 | 4912.35 | 0.79 |
| 2024-06-19 | 21.71 | 21.42 | -0.28 | -1.29 | 30306.82 | 6568.19 | 1.03 |
| 2024-06-18 | 21.61 | 21.70 | 0.01 | 0.05 | 24245.50 | 5259.08 | 0.82 |
| 2024-06-17 | 21.56 | 21.69 | 0.12 | 0.56 | 24751.84 | 5348.28 | 0.84 |
| 2024-06-14 | 21.21 | 21.57 | 0.16 | 0.75 | 29873.39 | 6372.81 | 1.02 |
| 2024-06-13 | 21.81 | 21.41 | -0.36 | -1.65 | 33071.99 | 7096.31 | 1.12 |
| 2024-06-12 | 21.69 | 21.77 | 0.09 | 0.42 | 33139.78 | 7221.24 | 1.13 |
| 2024-06-11 | 21.78 | 21.68 | -0.01 | -0.05 | 26388.08 | 5690.21 | 0.90 |
| 2024-06-07 | 21.87 | 21.69 | -0.04 | -0.18 | 32797.00 | 7080.03 | 1.12 |
| 2024-06-06 | 22.37 | 21.73 | -0.67 | -2.99 | 40221.67 | 8811.25 | 1.37 |
| 2024-06-05 | 22.69 | 22.40 | -0.29 | -1.28 | 22723.00 | 5128.83 | 0.77 |
| 2024-06-04 | 22.55 | 22.93 | 0.42 | 1.87 | 34896.54 | 7919.82 | 1.19 |
| 2024-06-03 | 22.72 | 22.51 | -0.18 | -0.79 | 28074.50 | 6320.74 | 0.95 |
| 2024-05-31 | 22.90 | 22.69 | -0.08 | -0.35 | 26821.41 | 6075.81 | 0.91 |
| 2024-05-30 | 23.00 | 22.77 | -0.24 | -1.04 | 30454.60 | 6953.17 | 1.04 |
| 2024-05-29 | 23.42 | 23.01 | -0.27 | -1.16 | 30850.23 | 7107.19 | 1.05 |
| 2024-05-28 | 23.65 | 23.28 | -0.39 | -1.65 | 22059.78 | 5159.62 | 0.75 |
| 2024-05-27 | 23.81 | 23.67 | -0.11 | -0.46 | 22879.00 | 5387.53 | 0.78 |
| 2024-05-24 | 23.73 | 23.78 | 0.05 | 0.21 | 24162.62 | 5762.82 | 0.82 |
| 2024-05-23 | 24.32 | 23.73 | -0.65 | -2.67 | 32241.36 | 7722.65 | 1.10 |
| 2024-05-22 | 24.90 | 24.38 | -0.47 | -1.89 | 39851.36 | 9752.14 | 1.36 |
| 2024-05-21 | 25.00 | 24.85 | -0.67 | -2.63 | 41147.00 | 10205.05 | 1.40 |
| 2024-05-20 | 25.00 | 25.52 | 0.45 | 1.80 | 34493.50 | 8766.52 | 1.17 |
| 2024-05-17 | 25.09 | 25.07 | -0.03 | -0.12 | 31305.50 | 7846.15 | 1.06 |
| 2024-05-16 | 25.53 | 25.10 | -0.50 | -1.95 | 44000.50 | 11115.61 | 1.50 |
| 2024-05-15 | 25.62 | 25.60 | -0.07 | -0.27 | 34893.50 | 8997.42 | 1.19 |
| 2024-05-14 | 25.39 | 25.67 | 0.27 | 1.06 | 40185.50 | 10364.25 | 1.37 |
| 2024-05-13 | 25.79 | 25.40 | -0.32 | -1.24 | 34977.50 | 8905.92 | 1.19 |
| 2024-05-10 | 25.95 | 25.72 | -0.05 | -0.19 | 34658.50 | 8912.07 | 1.18 |
| 2024-05-09 | 24.99 | 25.77 | 0.73 | 2.92 | 54092.09 | 13829.93 | 1.84 |
日K线
周K线
月K线
