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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.16 | 10.21 | 9.91 | 9.92 | -2.36% | 1.81 | 10.59% |
| 2025-07-22 | 9.83 | 10.70 | 9.75 | 10.16 | +2.94% | 3.45 | 19.75% |
| 2025-07-21 | 9.95 | 10.13 | 9.82 | 9.87 | -0.70% | 2.06 | 12.15% |
| 2025-07-18 | 10.27 | 10.43 | 9.68 | 9.94 | -5.96% | 3.70 | 21.70% |
| 2025-07-17 | 9.67 | 10.57 | 9.67 | 10.57 | +9.99% | 1.01 | 5.65% |
| 2025-07-16 | 9.45 | 9.63 | 9.37 | 9.61 | +1.91% | 0.46 | 2.82% |
| 2025-07-15 | 9.58 | 9.59 | 9.20 | 9.43 | -1.67% | 0.44 | 2.72% |
| 2025-07-14 | 9.49 | 9.61 | 9.40 | 9.59 | +1.05% | 0.37 | 2.24% |
| 2025-07-11 | 9.50 | 9.58 | 9.34 | 9.49 | +0.11% | 0.34 | 2.08% |
| 2025-07-10 | 9.50 | 9.58 | 9.39 | 9.48 | -0.63% | 0.37 | 2.27% |
| 2025-07-09 | 9.61 | 9.66 | 9.49 | 9.54 | -0.42% | 0.34 | 2.07% |
| 2025-07-08 | 9.53 | 9.63 | 9.43 | 9.58 | +0.52% | 0.45 | 2.77% |
| 2025-07-07 | 9.45 | 9.59 | 9.38 | 9.53 | +0.21% | 0.49 | 2.99% |
| 2025-07-04 | 9.59 | 9.66 | 9.45 | 9.51 | -0.94% | 0.39 | 2.37% |
| 2025-07-03 | 9.62 | 9.63 | 9.49 | 9.60 | 0.00% | 0.39 | 2.38% |
| 2025-07-02 | 9.57 | 9.63 | 9.46 | 9.60 | +0.31% | 0.46 | 2.81% |
| 2025-07-01 | 9.47 | 9.65 | 9.40 | 9.57 | +1.59% | 0.58 | 3.55% |
| 2025-06-30 | 9.36 | 9.44 | 9.28 | 9.42 | +1.07% | 0.43 | 2.71% |
| 2025-06-27 | 9.25 | 9.55 | 9.19 | 9.32 | +1.19% | 0.55 | 3.47% |
| 2025-06-26 | 9.17 | 9.26 | 9.11 | 9.21 | +0.44% | 0.37 | 2.37% |