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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.52 | 11.18 | 10.41 | 10.93 | +6.12% | 0.86 | 4.68% |
| 2026-03-23 | 10.72 | 10.81 | 10.16 | 10.30 | -6.02% | 0.84 | 4.67% |
| 2026-03-20 | 11.37 | 11.38 | 10.90 | 10.96 | -2.84% | 0.65 | 3.44% |
| 2026-03-19 | 11.64 | 11.70 | 11.22 | 11.28 | -3.26% | 0.54 | 2.77% |
| 2026-03-18 | 11.56 | 11.68 | 11.35 | 11.66 | +1.22% | 0.47 | 2.39% |
| 2026-03-17 | 11.80 | 11.85 | 11.49 | 11.52 | -2.12% | 0.46 | 2.31% |
| 2026-03-16 | 11.64 | 11.99 | 11.61 | 11.77 | +0.17% | 0.55 | 2.75% |
| 2026-03-13 | 11.68 | 11.93 | 11.55 | 11.75 | +1.21% | 0.60 | 2.98% |
| 2026-03-12 | 12.01 | 12.04 | 11.60 | 11.61 | -3.57% | 0.65 | 3.21% |
| 2026-03-11 | 12.18 | 12.19 | 11.91 | 12.04 | -0.74% | 0.53 | 2.55% |
| 2026-03-10 | 12.13 | 12.14 | 11.94 | 12.13 | +1.59% | 0.64 | 3.10% |
| 2026-03-09 | 12.07 | 12.19 | 11.81 | 11.94 | -2.29% | 0.81 | 3.98% |
| 2026-03-06 | 11.61 | 12.25 | 11.61 | 12.22 | +5.71% | 1.09 | 5.28% |
| 2026-03-05 | 11.65 | 11.80 | 11.49 | 11.56 | +1.05% | 0.63 | 3.16% |
| 2026-03-04 | 11.36 | 11.56 | 11.23 | 11.44 | -0.26% | 0.66 | 3.39% |
| 2026-03-03 | 11.78 | 11.86 | 11.40 | 11.47 | -1.38% | 0.89 | 4.47% |
| 2026-03-02 | 11.85 | 11.97 | 11.51 | 11.63 | -3.57% | 0.91 | 4.52% |
| 2026-02-27 | 11.99 | 12.12 | 11.96 | 12.06 | +0.67% | 0.60 | 2.94% |
| 2026-02-26 | 12.17 | 12.26 | 11.93 | 11.98 | -1.48% | 0.70 | 3.38% |
| 2026-02-25 | 12.25 | 12.40 | 12.10 | 12.16 | -0.73% | 0.83 | 3.96% |