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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.50 | 12.41 | 11.41 | 12.41 | +10.02% | 4.72 | 22.88% |
| 2025-12-17 | 10.20 | 11.28 | 9.95 | 11.28 | +10.05% | 1.91 | 10.17% |
| 2025-12-16 | 10.30 | 10.63 | 10.15 | 10.25 | -1.25% | 0.74 | 4.21% |
| 2025-12-15 | 10.00 | 10.48 | 9.97 | 10.38 | +3.39% | 0.97 | 5.49% |
| 2025-12-12 | 10.42 | 10.45 | 9.95 | 10.04 | -3.00% | 0.72 | 4.12% |
| 2025-12-11 | 10.91 | 10.92 | 10.30 | 10.35 | -4.26% | 0.81 | 4.52% |
| 2025-12-10 | 11.06 | 11.17 | 10.79 | 10.81 | -2.08% | 0.62 | 3.31% |
| 2025-12-09 | 10.99 | 11.18 | 10.73 | 11.04 | +0.73% | 0.71 | 3.76% |
| 2025-12-08 | 10.95 | 11.06 | 10.84 | 10.96 | +0.18% | 0.61 | 3.28% |
| 2025-12-05 | 10.94 | 10.99 | 10.73 | 10.94 | +0.92% | 0.62 | 3.34% |
| 2025-12-04 | 11.16 | 11.25 | 10.77 | 10.84 | -3.47% | 0.82 | 4.37% |
| 2025-12-03 | 11.21 | 11.28 | 10.96 | 11.23 | 0.00% | 0.78 | 4.09% |
| 2025-12-02 | 11.11 | 11.27 | 10.94 | 11.23 | +0.18% | 0.86 | 4.50% |
| 2025-12-01 | 11.22 | 11.52 | 11.15 | 11.21 | -0.09% | 1.02 | 5.28% |
| 2025-11-28 | 10.81 | 11.32 | 10.70 | 11.22 | +3.79% | 0.99 | 5.24% |
| 2025-11-27 | 10.77 | 10.96 | 10.62 | 10.81 | +0.75% | 0.73 | 3.93% |
| 2025-11-26 | 10.78 | 11.01 | 10.67 | 10.73 | +0.37% | 0.86 | 4.66% |
| 2025-11-25 | 10.63 | 10.79 | 10.49 | 10.69 | +1.71% | 0.62 | 3.41% |
| 2025-11-24 | 10.51 | 10.76 | 10.35 | 10.51 | +0.96% | 0.79 | 4.40% |
| 2025-11-21 | 11.00 | 11.18 | 10.34 | 10.41 | -6.47% | 1.04 | 5.72% |