西部牧业 sz.300106
13.88
+2.44%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.57 | 14.32 | 13.36 | 13.88 | +2.44% | 1.84 | 6.32% |
| 2026-05-21 | 14.07 | 14.30 | 13.38 | 13.55 | -4.38% | 1.89 | 6.46% |
| 2026-05-20 | 14.00 | 14.68 | 13.75 | 14.17 | +1.14% | 2.28 | 7.61% |
| 2026-05-19 | 14.06 | 14.53 | 13.83 | 14.01 | -0.57% | 1.82 | 6.09% |
| 2026-05-18 | 13.80 | 14.38 | 13.63 | 14.09 | +3.15% | 2.01 | 6.76% |
| 2026-05-15 | 13.64 | 13.99 | 13.39 | 13.66 | +0.66% | 1.72 | 5.95% |
| 2026-05-14 | 13.43 | 14.20 | 13.19 | 13.57 | +0.97% | 2.35 | 8.08% |
| 2026-05-13 | 13.46 | 13.60 | 13.10 | 13.44 | -0.81% | 1.85 | 6.53% |
| 2026-05-12 | 14.10 | 14.10 | 13.26 | 13.55 | -2.94% | 2.28 | 7.96% |
| 2026-05-11 | 14.00 | 14.50 | 13.58 | 13.96 | -0.50% | 3.31 | 11.17% |
| 2026-05-08 | 12.46 | 14.26 | 12.16 | 14.03 | +13.42% | 4.50 | 15.93% |
| 2026-05-07 | 12.00 | 12.57 | 11.66 | 12.37 | +2.06% | 2.64 | 10.17% |
| 2026-05-06 | 11.50 | 12.12 | 11.34 | 12.12 | +4.84% | 2.42 | 9.62% |
| 2026-04-30 | 10.97 | 11.63 | 10.91 | 11.56 | +5.38% | 1.91 | 7.94% |
| 2026-04-29 | 10.71 | 11.11 | 10.71 | 10.97 | +0.92% | 1.12 | 4.83% |
| 2026-04-28 | 10.88 | 10.96 | 10.70 | 10.87 | -0.28% | 1.31 | 5.71% |
| 2026-04-27 | 10.72 | 11.28 | 10.55 | 10.90 | +1.21% | 2.28 | 9.91% |
| 2026-04-24 | 10.61 | 10.93 | 10.40 | 10.77 | +1.32% | 2.84 | 12.53% |
| 2026-04-23 | 9.81 | 11.20 | 9.78 | 10.63 | +11.89% | 3.48 | 15.70% |
| 2026-04-22 | 9.67 | 9.69 | 9.47 | 9.50 | -1.55% | 0.46 | 2.27% |