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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.35 | 10.47 | 10.21 | 10.42 | +0.68% | 1.09 | 6.14% |
| 2025-08-19 | 9.95 | 10.47 | 9.86 | 10.35 | +4.97% | 1.91 | 10.86% |
| 2025-08-18 | 9.90 | 10.04 | 9.84 | 9.86 | +1.02% | 0.77 | 4.52% |
| 2025-08-15 | 9.88 | 9.90 | 9.71 | 9.76 | -0.51% | 0.70 | 4.19% |
| 2025-08-14 | 10.10 | 10.15 | 9.78 | 9.81 | -2.77% | 0.84 | 4.90% |
| 2025-08-13 | 10.30 | 10.40 | 10.08 | 10.09 | -1.66% | 0.75 | 4.33% |
| 2025-08-12 | 10.35 | 10.35 | 10.15 | 10.26 | +0.20% | 0.62 | 3.54% |
| 2025-08-11 | 10.10 | 10.29 | 10.10 | 10.24 | +0.99% | 0.74 | 4.24% |
| 2025-08-08 | 10.15 | 10.15 | 9.94 | 10.14 | +0.20% | 0.82 | 4.80% |
| 2025-08-07 | 10.09 | 10.16 | 9.98 | 10.12 | +0.70% | 0.85 | 4.92% |
| 2025-08-06 | 10.21 | 10.22 | 9.99 | 10.05 | -0.59% | 0.75 | 4.34% |
| 2025-08-05 | 10.06 | 10.20 | 10.03 | 10.11 | +0.50% | 0.85 | 4.89% |
| 2025-08-04 | 9.95 | 10.09 | 9.75 | 10.06 | +0.60% | 0.83 | 4.88% |
| 2025-08-01 | 10.00 | 10.14 | 9.87 | 10.00 | -0.20% | 1.00 | 5.86% |
| 2025-07-31 | 10.38 | 10.42 | 9.97 | 10.02 | -4.75% | 1.87 | 10.76% |
| 2025-07-30 | 10.10 | 10.68 | 9.91 | 10.52 | +3.14% | 2.57 | 14.60% |
| 2025-07-29 | 10.71 | 11.00 | 10.08 | 10.20 | -1.26% | 2.80 | 15.69% |
| 2025-07-28 | 9.96 | 10.43 | 9.94 | 10.33 | +3.71% | 1.77 | 10.06% |
| 2025-07-25 | 10.15 | 10.19 | 9.92 | 9.96 | -1.09% | 1.06 | 6.19% |
| 2025-07-24 | 9.95 | 10.18 | 9.87 | 10.07 | +1.51% | 1.54 | 8.97% |