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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.38 | 12.05 | 11.22 | 12.02 | +4.34% | 2.69 | 13.23% |
| 2026-01-16 | 12.55 | 12.55 | 11.52 | 11.52 | -10.00% | 3.52 | 17.26% |
| 2026-01-15 | 12.18 | 12.88 | 12.00 | 12.80 | +5.09% | 4.41 | 20.64% |
| 2026-01-14 | 11.88 | 12.19 | 11.75 | 12.18 | +2.27% | 2.76 | 13.47% |
| 2026-01-13 | 11.90 | 12.22 | 11.81 | 11.91 | -0.92% | 2.64 | 12.85% |
| 2026-01-12 | 11.51 | 12.07 | 11.45 | 12.02 | +4.43% | 2.90 | 14.36% |
| 2026-01-09 | 11.33 | 11.51 | 11.27 | 11.51 | +1.68% | 1.85 | 9.54% |
| 2026-01-08 | 11.43 | 11.43 | 11.07 | 11.32 | -1.91% | 2.10 | 10.93% |
| 2026-01-07 | 11.25 | 11.70 | 11.23 | 11.54 | +2.40% | 2.86 | 14.52% |
| 2026-01-06 | 11.19 | 11.30 | 11.08 | 11.27 | +0.81% | 1.51 | 7.87% |
| 2026-01-05 | 11.11 | 11.22 | 11.09 | 11.18 | +0.63% | 1.24 | 6.51% |
| 2025-12-31 | 11.35 | 11.38 | 11.03 | 11.11 | -1.51% | 1.40 | 7.35% |
| 2025-12-30 | 11.61 | 11.65 | 11.25 | 11.28 | -3.59% | 2.26 | 11.61% |
| 2025-12-29 | 11.97 | 12.03 | 11.51 | 11.70 | -1.27% | 2.62 | 13.15% |
| 2025-12-26 | 11.72 | 12.10 | 11.72 | 11.85 | -0.67% | 3.34 | 16.42% |
| 2025-12-25 | 12.13 | 12.40 | 11.81 | 11.93 | -2.21% | 3.95 | 19.23% |
| 2025-12-24 | 12.20 | 12.85 | 12.20 | 12.20 | -9.96% | 6.04 | 28.60% |
| 2025-12-23 | 15.98 | 16.01 | 13.52 | 13.55 | -9.79% | 9.85 | 39.75% |
| 2025-12-22 | 13.69 | 15.02 | 13.69 | 15.02 | +10.04% | 5.05 | 20.09% |
| 2025-12-19 | 11.66 | 13.65 | 11.66 | 13.65 | +9.99% | 5.47 | 25.09% |