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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.05 | 10.09 | 9.91 | 9.93 | -1.19% | 0.42 | 2.47% |
| 2025-09-16 | 10.00 | 10.06 | 9.88 | 10.05 | +0.90% | 0.41 | 2.40% |
| 2025-09-15 | 10.06 | 10.11 | 9.90 | 9.96 | -0.70% | 0.38 | 2.24% |
| 2025-09-12 | 10.26 | 10.37 | 10.01 | 10.03 | -2.24% | 0.61 | 3.51% |
| 2025-09-11 | 10.05 | 10.26 | 9.89 | 10.26 | +2.29% | 0.70 | 4.03% |
| 2025-09-10 | 9.91 | 10.07 | 9.80 | 10.03 | +1.72% | 0.47 | 2.79% |
| 2025-09-09 | 9.92 | 9.95 | 9.76 | 9.86 | -0.50% | 0.39 | 2.31% |
| 2025-09-08 | 9.66 | 9.92 | 9.66 | 9.91 | +2.16% | 0.55 | 3.25% |
| 2025-09-05 | 9.74 | 9.79 | 9.38 | 9.70 | -0.31% | 0.57 | 3.46% |
| 2025-09-04 | 9.40 | 9.89 | 9.39 | 9.73 | +3.07% | 0.85 | 5.12% |
| 2025-09-03 | 9.82 | 9.94 | 9.35 | 9.44 | -3.97% | 0.57 | 3.50% |
| 2025-09-02 | 9.86 | 9.92 | 9.62 | 9.83 | -0.61% | 0.69 | 4.11% |
| 2025-09-01 | 9.66 | 9.98 | 9.56 | 9.89 | +1.85% | 0.69 | 4.14% |
| 2025-08-29 | 9.74 | 9.90 | 9.64 | 9.71 | -0.41% | 0.67 | 3.99% |
| 2025-08-28 | 9.83 | 10.07 | 9.38 | 9.75 | -0.81% | 1.11 | 6.67% |
| 2025-08-27 | 10.21 | 10.31 | 9.83 | 9.83 | -3.91% | 0.99 | 5.76% |
| 2025-08-26 | 10.27 | 10.38 | 10.16 | 10.23 | -0.49% | 0.77 | 4.40% |
| 2025-08-25 | 10.33 | 10.38 | 10.18 | 10.28 | -0.48% | 0.81 | 4.60% |
| 2025-08-22 | 10.34 | 10.40 | 10.12 | 10.33 | -0.48% | 1.00 | 5.70% |
| 2025-08-21 | 10.40 | 10.52 | 10.30 | 10.38 | -0.38% | 0.90 | 5.07% |