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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.71 | 10.90 | 10.60 | 10.61 | -0.84% | 0.28 | 1.54% |
| 2026-04-21 | 10.80 | 10.88 | 10.63 | 10.70 | -0.93% | 0.32 | 1.77% |
| 2026-04-20 | 10.66 | 10.80 | 10.51 | 10.80 | +1.31% | 0.32 | 1.75% |
| 2026-04-17 | 10.77 | 10.80 | 10.55 | 10.66 | -1.02% | 0.35 | 1.91% |
| 2026-04-16 | 10.55 | 10.81 | 10.41 | 10.77 | +2.38% | 0.38 | 2.06% |
| 2026-04-15 | 10.71 | 10.75 | 10.52 | 10.52 | -0.85% | 0.28 | 1.55% |
| 2026-04-14 | 10.79 | 10.79 | 10.44 | 10.61 | -1.03% | 0.36 | 2.00% |
| 2026-04-13 | 10.63 | 10.72 | 10.50 | 10.72 | +0.75% | 0.42 | 2.34% |
| 2026-04-10 | 10.75 | 10.85 | 10.63 | 10.64 | -0.65% | 0.35 | 1.93% |
| 2026-04-09 | 10.88 | 10.92 | 10.65 | 10.71 | -1.56% | 0.45 | 2.42% |
| 2026-04-08 | 10.81 | 10.93 | 10.57 | 10.88 | +2.93% | 0.53 | 2.87% |
| 2026-04-07 | 10.17 | 10.62 | 10.00 | 10.57 | +3.63% | 0.68 | 3.79% |
| 2026-04-03 | 10.80 | 10.80 | 10.16 | 10.20 | -5.20% | 0.57 | 3.21% |
| 2026-04-02 | 11.00 | 11.06 | 10.61 | 10.76 | -2.09% | 0.50 | 2.69% |
| 2026-04-01 | 11.26 | 11.30 | 10.85 | 10.99 | -0.99% | 0.55 | 2.90% |
| 2026-03-31 | 11.36 | 11.49 | 11.10 | 11.10 | -1.94% | 0.54 | 2.79% |
| 2026-03-30 | 11.14 | 11.36 | 11.01 | 11.32 | +0.71% | 0.41 | 2.15% |
| 2026-03-27 | 10.86 | 11.34 | 10.86 | 11.24 | +1.63% | 0.51 | 2.64% |
| 2026-03-26 | 11.25 | 11.35 | 10.95 | 11.06 | -1.25% | 0.45 | 2.35% |
| 2026-03-25 | 11.04 | 11.23 | 10.92 | 11.20 | +2.47% | 0.65 | 3.41% |