庄园牧场 sz.002910
10.45
-1.51%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.57 | 10.80 | 10.28 | 10.45 | -1.51% | 0.50 | 2.78% |
| 2026-05-22 | 10.51 | 10.68 | 10.21 | 10.61 | +2.51% | 0.53 | 2.96% |
| 2026-05-21 | 10.90 | 11.04 | 10.30 | 10.35 | -4.87% | 0.54 | 2.95% |
| 2026-05-20 | 11.05 | 11.07 | 10.71 | 10.88 | -1.18% | 0.41 | 2.21% |
| 2026-05-19 | 11.26 | 11.31 | 10.93 | 11.01 | -1.17% | 0.52 | 2.72% |
| 2026-05-18 | 11.08 | 11.20 | 10.86 | 11.14 | +1.55% | 0.53 | 2.81% |
| 2026-05-15 | 11.29 | 11.30 | 10.77 | 10.97 | -2.32% | 0.63 | 3.31% |
| 2026-05-14 | 11.19 | 11.41 | 11.07 | 11.23 | +0.27% | 0.60 | 3.11% |
| 2026-05-13 | 11.21 | 11.34 | 11.11 | 11.20 | +0.18% | 0.45 | 2.36% |
| 2026-05-12 | 11.48 | 11.58 | 11.16 | 11.18 | -2.78% | 0.45 | 2.34% |
| 2026-05-11 | 11.44 | 11.60 | 11.35 | 11.50 | +0.09% | 0.50 | 2.56% |
| 2026-05-08 | 11.48 | 11.51 | 11.34 | 11.49 | +0.52% | 0.48 | 2.45% |
| 2026-05-07 | 11.40 | 11.63 | 11.30 | 11.43 | +0.18% | 0.78 | 3.95% |
| 2026-05-06 | 11.35 | 11.49 | 11.31 | 11.41 | +0.88% | 0.85 | 4.33% |
| 2026-04-30 | 11.09 | 11.42 | 11.07 | 11.31 | +2.17% | 0.64 | 3.32% |
| 2026-04-29 | 10.74 | 11.14 | 10.61 | 11.07 | +3.07% | 0.76 | 4.08% |
| 2026-04-28 | 10.90 | 10.93 | 10.65 | 10.74 | -0.92% | 0.50 | 2.69% |
| 2026-04-27 | 10.59 | 10.88 | 10.44 | 10.84 | +1.31% | 0.51 | 2.79% |
| 2026-04-24 | 10.35 | 10.77 | 10.35 | 10.70 | -0.09% | 0.39 | 2.15% |
| 2026-04-23 | 10.63 | 10.79 | 10.50 | 10.71 | +0.94% | 0.40 | 2.20% |