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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.45 | 12.69 | 12.31 | 12.52 | +1.71% | 3.44 | 12.98% |
| 2025-08-18 | 11.95 | 12.36 | 11.85 | 12.31 | +2.50% | 2.99 | 11.63% |
| 2025-08-15 | 11.92 | 12.06 | 11.80 | 12.01 | -0.83% | 2.12 | 8.42% |
| 2025-08-14 | 11.96 | 12.58 | 11.82 | 12.11 | +1.25% | 3.36 | 13.04% |
| 2025-08-13 | 12.18 | 12.46 | 11.91 | 11.96 | -1.81% | 2.11 | 8.30% |
| 2025-08-12 | 12.01 | 12.26 | 12.01 | 12.18 | +0.25% | 2.54 | 9.91% |
| 2025-08-11 | 12.31 | 12.51 | 12.10 | 12.15 | -1.06% | 3.76 | 14.52% |
| 2025-08-08 | 11.70 | 12.78 | 11.51 | 12.28 | +4.07% | 4.64 | 18.21% |
| 2025-08-07 | 11.52 | 11.99 | 11.50 | 11.80 | +1.81% | 2.65 | 10.67% |
| 2025-08-06 | 11.75 | 11.83 | 11.52 | 11.59 | -0.34% | 2.03 | 8.24% |
| 2025-08-05 | 11.54 | 11.79 | 11.53 | 11.63 | +0.09% | 2.14 | 8.71% |
| 2025-08-04 | 11.54 | 11.68 | 11.32 | 11.62 | -1.94% | 2.18 | 8.99% |
| 2025-08-01 | 11.60 | 12.39 | 11.60 | 11.85 | -0.42% | 3.29 | 13.05% |
| 2025-07-31 | 12.03 | 12.40 | 11.86 | 11.90 | -6.59% | 4.48 | 17.49% |
| 2025-07-30 | 11.75 | 13.13 | 11.67 | 12.74 | +4.51% | 6.56 | 25.27% |
| 2025-07-29 | 13.68 | 14.24 | 12.14 | 12.19 | +1.41% | 8.17 | 29.92% |
| 2025-07-28 | 11.43 | 12.07 | 11.35 | 12.02 | +5.90% | 3.78 | 15.18% |
| 2025-07-25 | 11.58 | 11.59 | 11.32 | 11.35 | -1.99% | 1.54 | 6.39% |
| 2025-07-24 | 11.16 | 11.68 | 11.16 | 11.58 | +2.66% | 2.26 | 9.28% |
| 2025-07-23 | 11.42 | 11.56 | 11.18 | 11.28 | -0.44% | 1.92 | 8.00% |