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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.26 | 9.30 | 9.03 | 9.17 | +0.22% | 0.48 | 3.06% |
| 2025-06-24 | 8.94 | 9.18 | 8.94 | 9.15 | +2.35% | 0.51 | 3.29% |
| 2025-06-23 | 8.72 | 8.97 | 8.60 | 8.94 | +2.17% | 0.41 | 2.68% |
| 2025-06-20 | 8.80 | 8.94 | 8.71 | 8.75 | -0.79% | 0.32 | 2.14% |
| 2025-06-19 | 9.02 | 9.03 | 8.76 | 8.82 | -1.89% | 0.39 | 2.55% |
| 2025-06-18 | 9.09 | 9.20 | 8.98 | 8.99 | -1.86% | 0.41 | 2.63% |
| 2025-06-17 | 9.19 | 9.43 | 9.10 | 9.16 | -0.11% | 0.59 | 3.75% |
| 2025-06-16 | 9.08 | 9.27 | 9.00 | 9.17 | +0.77% | 0.50 | 3.17% |
| 2025-06-13 | 9.30 | 9.33 | 9.05 | 9.10 | -2.67% | 0.59 | 3.80% |
| 2025-06-12 | 9.31 | 9.40 | 9.25 | 9.35 | 0.00% | 0.60 | 3.78% |
| 2025-06-11 | 9.40 | 9.49 | 9.31 | 9.35 | -0.85% | 0.47 | 2.95% |
| 2025-06-10 | 9.50 | 9.55 | 9.23 | 9.43 | -0.74% | 0.67 | 4.16% |
| 2025-06-09 | 9.37 | 9.50 | 9.31 | 9.50 | +1.39% | 0.68 | 4.20% |
| 2025-06-06 | 9.39 | 9.51 | 9.27 | 9.37 | 0.00% | 0.60 | 3.72% |
| 2025-06-05 | 9.56 | 9.64 | 9.36 | 9.37 | -1.88% | 0.75 | 4.63% |
| 2025-06-04 | 9.30 | 9.56 | 9.27 | 9.55 | +3.13% | 0.79 | 4.89% |
| 2025-06-03 | 9.10 | 9.35 | 9.02 | 9.26 | +0.98% | 0.55 | 3.50% |
| 2025-05-30 | 9.46 | 9.54 | 9.09 | 9.17 | -3.07% | 0.88 | 5.58% |
| 2025-05-29 | 9.32 | 9.55 | 9.25 | 9.46 | +0.64% | 1.01 | 6.27% |
| 2025-05-28 | 9.27 | 9.56 | 9.21 | 9.40 | +0.64% | 1.05 | 6.48% |