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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.70 | 10.76 | 10.53 | 10.71 | -0.37% | 1.31 | 7.17% |
| 2025-10-22 | 10.41 | 10.95 | 10.36 | 10.75 | +2.38% | 2.43 | 13.26% |
| 2025-10-21 | 10.37 | 10.52 | 10.20 | 10.50 | +0.96% | 1.53 | 8.66% |
| 2025-10-20 | 10.20 | 10.40 | 10.12 | 10.40 | +1.27% | 1.51 | 8.59% |
| 2025-10-17 | 10.10 | 10.35 | 9.96 | 10.27 | +0.69% | 1.90 | 10.89% |
| 2025-10-16 | 10.56 | 10.72 | 10.14 | 10.20 | -3.86% | 2.42 | 13.64% |
| 2025-10-15 | 10.42 | 11.20 | 10.32 | 10.61 | -1.67% | 3.68 | 20.15% |
| 2025-10-14 | 10.23 | 10.80 | 10.23 | 10.79 | -2.00% | 4.45 | 24.79% |
| 2025-10-13 | 13.15 | 13.15 | 11.00 | 11.01 | -7.87% | 6.89 | 33.14% |
| 2025-10-10 | 11.21 | 11.95 | 11.17 | 11.95 | +10.04% | 3.07 | 15.19% |
| 2025-10-09 | 9.87 | 10.86 | 9.71 | 10.86 | +10.03% | 2.54 | 13.97% |
| 2025-09-30 | 9.64 | 9.88 | 9.55 | 9.87 | +2.39% | 0.54 | 3.26% |
| 2025-09-29 | 9.50 | 9.64 | 9.28 | 9.64 | +1.47% | 0.43 | 2.66% |
| 2025-09-26 | 9.38 | 9.61 | 9.22 | 9.50 | +1.39% | 0.42 | 2.61% |
| 2025-09-25 | 9.47 | 9.62 | 9.32 | 9.37 | -0.85% | 0.35 | 2.15% |
| 2025-09-24 | 9.24 | 9.48 | 9.10 | 9.45 | +2.27% | 0.47 | 2.95% |
| 2025-09-23 | 9.31 | 9.33 | 8.95 | 9.24 | -0.32% | 0.56 | 3.59% |
| 2025-09-22 | 9.52 | 9.54 | 9.21 | 9.27 | -2.83% | 0.47 | 2.96% |
| 2025-09-19 | 9.71 | 9.73 | 9.45 | 9.54 | -1.55% | 0.39 | 2.38% |
| 2025-09-18 | 9.97 | 9.98 | 9.60 | 9.69 | -2.42% | 0.50 | 2.97% |