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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.12 | 9.50 | 9.12 | 9.34 | +2.52% | 0.98 | 6.12% |
| 2025-05-26 | 8.98 | 9.24 | 8.92 | 9.11 | +1.56% | 0.40 | 2.56% |
| 2025-05-23 | 9.22 | 9.26 | 8.94 | 8.97 | -2.61% | 0.70 | 4.50% |
| 2025-05-22 | 9.34 | 9.47 | 9.17 | 9.21 | -2.33% | 0.59 | 3.69% |
| 2025-05-21 | 9.52 | 9.60 | 9.40 | 9.43 | -0.95% | 0.73 | 4.48% |
| 2025-05-20 | 9.34 | 9.54 | 9.34 | 9.52 | +2.48% | 0.90 | 5.53% |
| 2025-05-19 | 9.05 | 9.31 | 9.01 | 9.29 | +2.43% | 0.67 | 4.23% |
| 2025-05-16 | 9.08 | 9.13 | 8.93 | 9.07 | +0.22% | 0.59 | 3.85% |
| 2025-05-15 | 8.90 | 9.10 | 8.83 | 9.05 | +1.69% | 0.75 | 4.87% |
| 2025-05-14 | 8.94 | 9.01 | 8.83 | 8.90 | -0.45% | 0.54 | 3.54% |
| 2025-05-13 | 9.07 | 9.14 | 8.93 | 8.94 | -0.56% | 0.48 | 3.14% |
| 2025-05-12 | 9.07 | 9.08 | 8.92 | 8.99 | -0.22% | 0.53 | 3.44% |
| 2025-05-09 | 9.20 | 9.20 | 8.95 | 9.01 | -1.42% | 0.67 | 4.31% |
| 2025-05-08 | 8.95 | 9.20 | 8.86 | 9.14 | +2.01% | 0.84 | 5.41% |
| 2025-05-07 | 8.96 | 9.05 | 8.84 | 8.96 | +1.70% | 1.11 | 7.22% |
| 2025-05-06 | 8.69 | 8.83 | 8.60 | 8.81 | +3.16% | 0.90 | 6.00% |