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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.90 | 12.28 | 11.90 | 12.25 | +2.94% | 1.08 | 5.19% |
| 2026-02-13 | 12.20 | 12.31 | 11.89 | 11.90 | -1.24% | 0.91 | 4.43% |
| 2026-02-12 | 12.24 | 12.31 | 11.81 | 12.05 | -1.55% | 1.37 | 6.62% |
| 2026-02-11 | 12.45 | 12.45 | 12.10 | 12.24 | -2.16% | 1.14 | 5.45% |
| 2026-02-10 | 12.52 | 12.59 | 12.24 | 12.51 | +0.08% | 1.37 | 6.45% |
| 2026-02-09 | 12.81 | 12.81 | 12.42 | 12.50 | -1.65% | 2.01 | 9.39% |
| 2026-02-06 | 13.00 | 13.28 | 12.54 | 12.71 | -1.01% | 2.62 | 11.97% |
| 2026-02-05 | 12.46 | 13.30 | 12.37 | 12.84 | +3.05% | 3.36 | 15.25% |
| 2026-02-04 | 12.34 | 12.53 | 12.20 | 12.46 | +2.13% | 1.77 | 8.30% |
| 2026-02-03 | 12.19 | 12.32 | 11.86 | 12.20 | +0.83% | 1.32 | 6.37% |
| 2026-02-02 | 12.14 | 12.50 | 12.08 | 12.10 | -0.33% | 1.48 | 7.06% |
| 2026-01-30 | 12.15 | 12.27 | 11.91 | 12.14 | +0.25% | 1.34 | 6.48% |
| 2026-01-29 | 11.90 | 12.23 | 11.81 | 12.11 | +1.09% | 1.17 | 5.63% |
| 2026-01-28 | 12.20 | 12.27 | 11.91 | 11.98 | -1.88% | 0.90 | 4.39% |
| 2026-01-27 | 12.16 | 12.21 | 11.70 | 12.21 | +0.33% | 1.17 | 5.74% |
| 2026-01-26 | 12.19 | 12.19 | 11.93 | 12.17 | -0.08% | 1.09 | 5.26% |
| 2026-01-23 | 12.25 | 12.38 | 12.14 | 12.18 | -0.98% | 1.32 | 6.35% |
| 2026-01-22 | 11.89 | 12.32 | 11.76 | 12.30 | +4.33% | 1.65 | 7.94% |
| 2026-01-21 | 11.86 | 11.92 | 11.57 | 11.79 | -0.59% | 1.07 | 5.30% |
| 2026-01-20 | 12.02 | 12.04 | 11.74 | 11.86 | -1.33% | 1.43 | 7.08% |