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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.51 | 11.58 | 10.96 | 11.13 | -2.11% | 0.91 | 4.76% |
| 2025-11-19 | 11.58 | 11.64 | 11.16 | 11.37 | -1.30% | 0.99 | 5.09% |
| 2025-11-18 | 11.79 | 11.82 | 11.41 | 11.52 | -2.29% | 1.33 | 6.76% |
| 2025-11-17 | 11.90 | 11.92 | 11.65 | 11.79 | 0.00% | 1.14 | 5.65% |
| 2025-11-14 | 11.90 | 12.14 | 11.78 | 11.79 | -1.50% | 1.74 | 8.50% |
| 2025-11-13 | 12.05 | 12.09 | 11.69 | 11.97 | -0.17% | 2.08 | 10.23% |
| 2025-11-12 | 12.23 | 12.68 | 11.90 | 11.99 | -0.66% | 3.26 | 15.79% |
| 2025-11-11 | 12.01 | 12.92 | 11.94 | 12.07 | +0.84% | 5.14 | 24.65% |
| 2025-11-10 | 10.96 | 11.97 | 10.81 | 11.97 | +10.02% | 2.01 | 10.22% |
| 2025-11-07 | 11.20 | 11.25 | 10.88 | 10.88 | -2.68% | 1.12 | 5.96% |
| 2025-11-06 | 11.11 | 11.23 | 10.95 | 11.18 | +0.09% | 1.15 | 6.06% |
| 2025-11-05 | 11.02 | 11.27 | 10.88 | 11.17 | +1.82% | 1.47 | 7.69% |
| 2025-11-04 | 10.95 | 11.03 | 10.76 | 10.97 | +0.83% | 1.09 | 5.81% |
| 2025-11-03 | 10.76 | 10.95 | 10.68 | 10.88 | +1.97% | 1.17 | 6.28% |
| 2025-10-31 | 10.55 | 10.76 | 10.42 | 10.67 | +1.23% | 1.04 | 5.74% |
| 2025-10-30 | 10.47 | 10.96 | 10.39 | 10.54 | +0.86% | 1.64 | 8.98% |
| 2025-10-29 | 10.70 | 10.70 | 10.35 | 10.45 | -2.34% | 1.21 | 6.72% |
| 2025-10-28 | 10.80 | 10.88 | 10.61 | 10.70 | -0.93% | 0.91 | 4.99% |
| 2025-10-27 | 10.59 | 11.00 | 10.44 | 10.80 | +2.37% | 1.91 | 10.40% |
| 2025-10-24 | 10.75 | 10.82 | 10.52 | 10.55 | -1.49% | 1.27 | 6.96% |